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

Sonic Automotive (NY: SAH )

56.43 -0.65 (-1.14%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 (%)
Nov 30, 2010 10.84 10.91 10.47 10.63 682,499 -0.34(-3.13%)
Nov 29, 2010 10.91 11.05 10.71 10.97 232,621 -0.05(-0.47%)
Nov 26, 2010 10.96 11.10 10.94 11.02 97,671 -0.03(-0.23%)
Nov 24, 2010 10.81 11.05 11.05 11.05 535,526 +0.33(+3.04%)
Nov 23, 2010 10.83 10.94 10.56 10.72 318,560 -0.26(-2.35%)
Nov 22, 2010 10.88 11.12 10.78 10.98 593,497 +0.07(+0.63%)
Nov 19, 2010 10.79 11.00 10.70 10.91 458,117 +0.06(+0.55%)
Nov 18, 2010 10.78 10.88 10.70 10.85 470,995 +0.21(+2.02%)
Nov 17, 2010 10.30 10.75 10.28 10.63 558,477 +0.30(+2.91%)
Nov 16, 2010 10.59 10.79 10.22 10.33 620,876 -0.33(-3.06%)
Nov 15, 2010 10.70 10.88 10.55 10.66 407,312 +0.06(+0.57%)
Nov 12, 2010 10.78 10.95 10.53 10.60 713,139 -0.30(-2.76%)
Nov 11, 2010 10.73 10.96 10.56 10.90 476,601 -0.01(-0.08%)
Nov 10, 2010 10.56 10.94 10.56 10.91 1,078,629 +0.35(+3.33%)
Nov 09, 2010 10.68 10.73 10.46 10.56 901,443 +0.09(+0.82%)
Nov 08, 2010 10.52 10.69 10.36 10.47 526,581 +0.01(+0.08%)
Nov 05, 2010 10.31 10.52 10.28 10.46 693,821 +0.16(+1.58%)
Nov 04, 2010 10.30 10.39 10.11 10.30 779,750 +0.18(+1.78%)
Nov 03, 2010 9.888 10.12 9.733 10.12 824,776 +0.22(+2.26%)
Nov 02, 2010 9.588 9.939 9.545 9.897 851,861 +0.42(+4.44%)
Nov 01, 2010 9.433 9.527 9.296 9.476 1,088,511 +0.10(+1.10%)
Oct 29, 2010 9.364 9.485 9.227 9.373 702,083 -0.03(-0.27%)
Oct 28, 2010 9.261 9.476 9.184 9.399 1,593,418 +0.20(+2.15%)
Oct 27, 2010 9.133 9.407 9.004 9.201 1,367,728 +0.09(+0.94%)
Oct 25, 2010 9.167 9.399 9.030 9.115 868,130 -0.03(-0.28%)
Oct 22, 2010 9.270 9.442 9.038 9.141 335,226 -0.06(-0.65%)
Oct 21, 2010 9.073 9.279 8.927 9.201 1,316,986 +0.21(+2.39%)
Oct 20, 2010 8.849 9.193 8.849 8.987 708,009 +0.18(+2.05%)
Oct 19, 2010 9.047 9.098 8.712 8.806 452,657 -0.40(-4.38%)
Oct 18, 2010 9.090 9.218 8.944 9.210 560,046 +0.17(+1.90%)
Oct 15, 2010 9.193 9.201 8.806 9.038 344,834 -0.02(-0.19%)
Oct 14, 2010 9.064 9.227 8.927 9.055 186,769 +0.01(+0.09%)
Oct 13, 2010 9.107 9.141 8.952 9.047 260,380 -0.01(-0.09%)
Oct 12, 2010 8.970 9.150 8.892 9.055 407,165 +0.03(+0.29%)
Oct 11, 2010 8.970 9.150 8.884 9.030 308,867 +0.07(+0.77%)
Oct 08, 2010 8.961 9.004 8.566 8.961 405,661 +0.38(+4.40%)
Oct 07, 2010 8.686 8.703 8.437 8.583 919 -0.09(-1.09%)
Oct 06, 2010 8.540 8.695 8.472 8.678 327,330 +0.14(+1.61%)
Oct 05, 2010 8.266 8.558 8.146 8.540 418,135 +0.39(+4.74%)
Oct 04, 2010 8.455 8.506 8.025 8.154 512,324 -0.34(-4.04%)
Oct 01, 2010 8.497 8.566 8.240 8.497 424,104 +0.06(+0.75%)
Sep 30, 2010 8.435 8.626 8.206 8.435 495,721 -0.11(-1.24%)
Sep 29, 2010 8.317 8.626 8.291 8.540 476,121 +0.15(+1.74%)
Sep 28, 2010 8.369 8.437 8.077 8.394 433 +0.06(+0.72%)
Sep 27, 2010 8.369 8.369 8.111 8.334 396,670 -0.03(-0.31%)
Sep 24, 2010 7.879 8.369 7.837 8.360 728,017 +0.63(+8.10%)
Sep 23, 2010 7.734 7.879 7.631 7.734 50,441 -0.02(-0.22%)
Sep 22, 2010 7.751 8.008 7.596 7.751 1,235,595 +0.02(+0.22%)
Sep 21, 2010 7.897 7.905 7.639 7.734 557,136 -0.17(-2.17%)
Sep 20, 2010 7.656 7.965 7.570 7.905 395,090 +0.27(+3.48%)
Sep 17, 2010 7.639 7.991 7.611 7.639 974,453 -0.30(-3.78%)
Sep 15, 2010 7.837 7.974 7.699 7.940 311,217 +0.04(+0.54%)
Sep 14, 2010 7.759 8.017 7.656 7.897 441,383 +0.09(+1.21%)
Sep 13, 2010 7.725 7.871 7.682 7.802 393,216 +0.20(+2.60%)
Sep 10, 2010 7.622 7.734 7.545 7.605 356,460 +0.00(+0.00%)
Sep 09, 2010 7.734 7.768 7.493 7.605 729,384 +0.01(+0.11%)
Sep 08, 2010 7.854 7.854 7.588 7.596 636,912 -0.51(-6.25%)
Sep 07, 2010 8.266 8.266 8.034 8.103 1,463 -0.21(-2.48%)
Sep 03, 2010 8.154 8.334 8.120 8.309 507,490 +0.22(+2.76%)
Sep 02, 2010 7.948 8.120 7.862 8.085 1,358 +0.17(+2.17%)
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.