Skip to main content

Sonic Automotive (NY: SAH )

58.14 -0.82 (-1.39%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 58.92 59.52 57.69 58.14 202,900 -0.82(-1.39%)
Feb 03, 2023 57.26 60.11 56.58 58.96 251,107 +0.73(+1.25%)
Feb 02, 2023 56.00 59.47 56.00 58.23 335,024 +2.57(+4.62%)
Feb 01, 2023 53.44 56.25 53.30 55.66 322,921 +1.95(+3.63%)
Jan 31, 2023 51.50 54.12 51.50 53.71 373,123 +2.39(+4.66%)
Jan 30, 2023 50.37 51.81 50.37 51.32 193,230 +0.46(+0.90%)
Jan 27, 2023 51.07 51.96 49.66 50.86 291,702 -0.14(-0.27%)
Jan 26, 2023 49.83 51.05 49.16 51.00 160,665 +1.40(+2.82%)
Jan 25, 2023 48.35 49.64 47.70 49.60 103,735 +1.26(+2.61%)
Jan 24, 2023 48.49 49.04 47.86 48.34 173,982 -0.52(-1.06%)
Jan 23, 2023 49.38 49.79 48.70 48.86 215,918 -0.39(-0.79%)
Jan 20, 2023 49.01 49.26 48.12 49.25 262,559 +0.58(+1.19%)
Jan 19, 2023 47.45 48.70 46.51 48.67 280,870 +0.56(+1.16%)
Jan 18, 2023 48.88 50.39 47.93 48.11 244,180 -0.39(-0.80%)
Jan 17, 2023 47.62 49.40 47.55 48.50 224,372 -0.82(-1.66%)
Jan 13, 2023 49.34 49.56 48.06 49.32 193,783 -1.16(-2.30%)
Jan 12, 2023 50.79 51.22 49.30 50.48 289,871 +0.24(+0.48%)
Jan 11, 2023 49.91 50.83 49.48 50.24 300,354 +0.30(+0.60%)
Jan 10, 2023 49.20 50.11 48.74 49.94 216,904 +0.81(+1.65%)
Jan 09, 2023 48.78 49.37 48.07 49.13 331,083 +0.61(+1.26%)
Jan 06, 2023 47.65 48.93 47.14 48.52 230,589 +1.13(+2.38%)
Jan 05, 2023 47.64 48.04 47.10 47.39 214,041 -0.90(-1.86%)
Jan 04, 2023 47.69 48.78 47.06 48.29 248,498 +1.08(+2.29%)
Jan 03, 2023 49.81 50.20 46.78 47.21 417,980 -2.06(-4.18%)
Dec 30, 2022 48.31 50.09 48.30 49.27 504,962 +0.57(+1.17%)
Dec 29, 2022 47.54 49.10 47.54 48.70 523,213 +1.53(+3.24%)
Dec 28, 2022 48.13 48.66 46.72 47.17 318,050 -0.68(-1.42%)
Dec 27, 2022 47.14 48.40 47.14 47.85 345,821 +0.37(+0.78%)
Dec 23, 2022 46.36 47.90 46.36 47.48 469,952 +1.02(+2.20%)
Dec 22, 2022 43.77 46.61 43.09 46.46 815,828 +0.00(+0.00%)
Dec 21, 2022 45.42 46.71 44.56 46.46 306,178 +1.56(+3.47%)
Dec 20, 2022 47.19 47.19 44.69 44.90 473,454 -2.43(-5.13%)
Dec 19, 2022 48.98 49.87 46.84 47.33 407,222 -1.38(-2.83%)
Dec 16, 2022 48.83 49.68 48.28 48.71 1,202,380 -1.12(-2.25%)
Dec 15, 2022 49.60 50.34 49.34 49.83 359,580 -0.38(-0.76%)
Dec 14, 2022 48.89 51.06 48.89 50.21 307,510 +1.29(+2.64%)
Dec 13, 2022 53.69 53.69 48.52 48.92 448,708 -2.53(-4.91%)
Dec 12, 2022 51.53 52.16 50.61 51.45 313,343 +0.38(+0.74%)
Dec 09, 2022 50.69 51.83 50.58 51.07 237,485 -0.24(-0.47%)
Dec 08, 2022 50.78 51.55 50.15 51.31 416,436 +0.86(+1.69%)
Dec 07, 2022 51.37 51.70 50.19 50.45 213,345 -0.89(-1.74%)
Dec 06, 2022 50.47 51.37 49.78 51.35 227,602 +1.05(+2.10%)
Dec 05, 2022 51.41 51.41 49.92 50.29 274,268 -1.44(-2.79%)
Dec 02, 2022 50.90 52.04 50.22 51.73 226,236 +0.22(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.