Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonic Automotive (NY: SAH )

58.50 +0.46 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.355 9.475 9.218 9.364 702,765 -0.03(-0.27%)
Oct 28, 2010 9.252 9.467 9.175 9.390 1,594,966 +0.20(+2.15%)
Oct 27, 2010 9.124 9.398 8.995 9.192 1,369,056 +0.09(+0.94%)
Oct 25, 2010 9.158 9.390 9.021 9.107 868,973 -0.03(-0.28%)
Oct 22, 2010 9.261 9.432 9.029 9.132 335,552 -0.06(-0.65%)
Oct 21, 2010 9.064 9.270 8.918 9.192 1,318,265 +0.21(+2.39%)
Oct 20, 2010 8.841 9.184 8.841 8.978 708,697 +0.18(+2.05%)
Oct 19, 2010 9.038 9.089 8.704 8.798 453,097 -0.40(-4.38%)
Oct 18, 2010 9.081 9.209 8.935 9.201 560,590 +0.17(+1.90%)
Oct 15, 2010 9.184 9.192 8.798 9.029 345,169 -0.02(-0.19%)
Oct 14, 2010 9.055 9.218 8.918 9.047 186,950 +0.01(+0.09%)
Oct 13, 2010 9.098 9.132 8.944 9.038 260,633 -0.01(-0.09%)
Oct 12, 2010 8.961 9.141 8.884 9.047 407,560 +0.03(+0.29%)
Oct 11, 2010 8.961 9.141 8.875 9.021 309,167 +0.07(+0.77%)
Oct 08, 2010 8.952 8.995 8.558 8.952 406,055 +0.38(+4.40%)
Oct 07, 2010 8.678 8.695 8.429 8.575 920 -0.09(-1.09%)
Oct 06, 2010 8.532 8.686 8.463 8.669 327,648 +0.14(+1.61%)
Oct 05, 2010 8.258 8.549 8.138 8.532 418,541 +0.39(+4.74%)
Oct 04, 2010 8.446 8.498 8.018 8.146 512,822 -0.34(-4.04%)
Oct 01, 2010 8.489 8.558 8.232 8.489 424,516 +0.06(+0.75%)
Sep 30, 2010 8.426 8.618 8.198 8.426 496,202 -0.11(-1.24%)
Sep 29, 2010 8.309 8.618 8.283 8.532 476,584 +0.15(+1.74%)
Sep 28, 2010 8.361 8.429 8.069 8.386 433 +0.06(+0.72%)
Sep 27, 2010 8.361 8.361 8.103 8.326 397,055 -0.03(-0.31%)
Sep 24, 2010 7.872 8.361 7.829 8.352 728,724 +0.63(+8.10%)
Sep 23, 2010 7.726 7.872 7.623 7.726 50,490 -0.02(-0.22%)
Sep 22, 2010 7.743 8.000 7.589 7.743 1,236,795 +0.02(+0.22%)
Sep 21, 2010 7.889 7.898 7.632 7.726 557,677 -0.17(-2.17%)
Sep 20, 2010 7.649 7.958 7.563 7.898 395,474 +0.27(+3.48%)
Sep 17, 2010 7.632 7.983 7.604 7.632 975,400 -0.30(-3.78%)
Sep 15, 2010 7.829 7.966 7.692 7.932 311,519 +0.04(+0.54%)
Sep 14, 2010 7.752 8.009 7.649 7.889 441,811 +0.09(+1.21%)
Sep 13, 2010 7.717 7.863 7.675 7.795 393,598 +0.20(+2.60%)
Sep 10, 2010 7.615 7.726 7.537 7.597 356,807 +0.00(+0.00%)
Sep 09, 2010 7.726 7.760 7.486 7.597 730,092 +0.01(+0.11%)
Sep 08, 2010 7.846 7.846 7.580 7.589 637,530 -0.51(-6.25%)
Sep 07, 2010 8.258 8.258 8.026 8.095 1,464 -0.21(-2.48%)
Sep 03, 2010 8.146 8.326 8.112 8.301 507,983 +0.22(+2.76%)
Sep 02, 2010 7.940 8.112 7.855 8.078 1,359 +0.17(+2.17%)
Sep 01, 2010 7.649 7.958 7.606 7.906 529,933 +0.32(+4.18%)
Aug 31, 2010 7.563 7.777 7.426 7.589 1,973 +0.01(+0.11%)
Aug 30, 2010 7.846 7.932 7.546 7.580 529,565 -0.26(-3.28%)
Aug 27, 2010 7.838 7.898 7.546 7.838 531,985 +0.07(+0.88%)
Aug 26, 2010 7.795 7.958 7.692 7.769 1,026 +0.00(+0.00%)
Aug 25, 2010 7.606 7.803 7.426 7.769 1,015 +0.09(+1.12%)
Aug 24, 2010 7.280 7.683 7.212 7.683 4,127 +0.22(+2.99%)
Aug 23, 2010 7.640 7.812 7.460 7.460 498,058 -0.11(-1.47%)
Aug 20, 2010 7.520 7.580 7.426 7.572 509,749 -0.02(-0.23%)
Aug 19, 2010 7.597 7.700 7.452 7.589 3,547 -0.03(-0.45%)
Aug 18, 2010 7.572 7.743 7.460 7.623 15,713 +0.06(+0.79%)
Aug 17, 2010 7.400 7.692 7.297 7.563 2,448 +0.27(+3.76%)
Aug 16, 2010 7.272 7.357 7.169 7.289 599,868 -0.03(-0.35%)
Aug 13, 2010 7.314 7.434 7.280 7.314 605,789 -0.15(-2.07%)
Aug 12, 2010 7.460 7.602 7.332 7.469 537,566 -0.12(-1.58%)
Aug 11, 2010 7.657 7.786 7.563 7.589 574,105 -0.35(-4.43%)
Aug 10, 2010 8.138 8.138 7.893 7.940 808,774 -0.35(-4.24%)
Aug 09, 2010 8.275 8.326 8.180 8.292 673,877 +0.10(+1.26%)
Aug 06, 2010 8.189 8.283 7.906 8.189 329,258 -0.06(-0.73%)
Aug 05, 2010 8.249 8.395 8.172 8.249 357,117 -0.09(-1.13%)
Aug 04, 2010 8.318 8.506 8.309 8.343 1,005,741 +0.08(+0.93%)
Aug 03, 2010 8.523 8.601 8.241 8.266 642,175 -0.25(-2.92%)
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.