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: 7:00 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 (%)
Apr 30, 2010 9.510 9.656 9.098 9.167 1,702,944 -0.27(-2.91%)
Apr 29, 2010 9.502 9.630 9.330 9.442 1,399,870 +0.06(+0.64%)
Apr 28, 2010 9.527 9.802 9.218 9.382 2,946,464 -0.06(-0.64%)
Apr 27, 2010 10.31 10.87 9.081 9.442 5,449,528 -1.79(-15.97%)
Apr 26, 2010 11.25 11.37 11.07 11.24 957,499 +0.04(+0.38%)
Apr 23, 2010 11.32 11.36 11.08 11.19 393,468 -0.12(-1.06%)
Apr 22, 2010 10.60 11.35 10.52 11.31 1,255,775 +0.55(+5.10%)
Apr 21, 2010 10.40 10.80 10.34 10.76 474,853 +0.40(+3.89%)
Apr 20, 2010 10.23 10.37 10.09 10.36 715,328 +0.20(+1.94%)
Apr 19, 2010 10.30 10.35 9.931 10.16 958,612 -0.24(-2.31%)
Apr 16, 2010 10.69 10.80 10.34 10.40 564,978 -0.32(-2.96%)
Apr 15, 2010 10.75 10.85 10.56 10.72 344,544 -0.09(-0.79%)
Apr 14, 2010 10.27 10.83 10.25 10.81 528,765 +0.61(+5.98%)
Apr 13, 2010 10.29 10.33 10.07 10.20 561,554 -0.10(-1.00%)
Apr 12, 2010 10.50 10.52 10.25 10.30 978,007 -0.14(-1.32%)
Apr 09, 2010 10.49 10.52 10.30 10.44 587,388 -0.01(-0.08%)
Apr 08, 2010 10.31 10.51 10.000 10.45 1,204,348 +0.06(+0.58%)
Apr 07, 2010 10.29 10.53 10.21 10.39 939,612 +0.04(+0.42%)
Apr 06, 2010 10.31 10.38 10.15 10.34 753,288 +0.09(+0.92%)
Apr 05, 2010 10.14 10.35 10.04 10.25 889,865 +0.26(+2.58%)
Apr 01, 2010 9.527 9.991 9.991 9.991 936,356 +0.55(+5.82%)
Mar 31, 2010 9.965 10.10 9.390 9.442 1,011,834 -0.61(-6.06%)
Mar 30, 2010 9.854 10.20 9.717 10.05 1,041,606 +0.19(+1.91%)
Mar 29, 2010 10.38 10.50 9.854 9.862 827,463 -0.52(-4.96%)
Mar 26, 2010 10.42 10.62 10.32 10.38 460,263 +0.02(+0.17%)
Mar 25, 2010 10.43 10.57 10.31 10.36 899,383 +0.05(+0.50%)
Mar 24, 2010 10.64 10.72 10.24 10.31 766,907 -0.43(-4.00%)
Mar 23, 2010 10.69 10.82 10.33 10.74 800,352 +0.10(+0.97%)
Mar 22, 2010 10.21 10.63 10.09 10.63 589,781 +0.33(+3.25%)
Mar 19, 2010 10.58 10.83 10.25 10.30 2,204,585 -0.21(-2.04%)
Mar 18, 2010 10.25 10.53 10.22 10.51 1,251,818 +0.20(+1.91%)
Mar 17, 2010 10.27 10.33 10.11 10.32 784,775 +0.10(+1.01%)
Mar 16, 2010 10.09 10.49 10.000 10.21 1,017,451 +0.20(+1.97%)
Mar 15, 2010 10.000 10.14 10.000 10.02 1,091,013 -0.08(-0.76%)
Mar 12, 2010 10.13 10.26 10.06 10.09 695,875 -0.01(-0.09%)
Mar 11, 2010 10.01 10.15 9.905 10.10 850,510 +0.02(+0.17%)
Mar 10, 2010 9.871 10.26 9.815 10.09 1,153,291 +0.15(+1.47%)
Mar 09, 2010 9.982 10.11 9.854 9.939 1,565,059 -0.06(-0.60%)
Mar 08, 2010 10.21 10.27 9.974 10.000 585,512 -0.15(-1.44%)
Mar 05, 2010 10.13 10.30 10.06 10.15 705,375 +0.11(+1.11%)
Mar 04, 2010 9.742 10.19 9.708 10.03 1,154,980 +0.34(+3.54%)
Mar 03, 2010 9.442 9.871 9.407 9.691 1,347,520 +0.29(+3.09%)
Mar 02, 2010 9.193 9.579 9.193 9.400 753,797 +0.22(+2.35%)
Mar 01, 2010 8.884 9.347 8.806 9.184 891,271 +0.34(+3.88%)
Feb 26, 2010 9.047 9.133 8.712 8.841 513,078 -0.15(-1.72%)
Feb 25, 2010 8.738 9.012 8.678 8.995 568,673 +0.08(+0.87%)
Feb 24, 2010 8.463 8.987 8.412 8.918 1,136,682 +0.52(+6.13%)
Feb 23, 2010 8.566 9.012 8.369 8.403 1,676,737 +0.10(+1.24%)
Feb 22, 2010 8.403 8.437 8.000 8.300 846,919 -0.03(-0.41%)
Feb 19, 2010 8.369 8.497 8.300 8.334 365,095 -0.08(-0.92%)
Feb 18, 2010 8.343 8.463 8.300 8.412 415,291 +0.09(+1.03%)
Feb 17, 2010 8.326 8.429 8.257 8.326 213,478 +0.08(+0.94%)
Feb 16, 2010 8.103 8.249 7.995 8.249 212,483 +0.22(+2.78%)
Feb 12, 2010 7.837 8.025 8.025 8.025 465,789 +0.04(+0.54%)
Feb 11, 2010 7.948 8.000 7.776 7.982 616,564 -0.02(-0.21%)
Feb 10, 2010 7.897 8.000 7.751 8.000 474,678 +0.05(+0.65%)
Feb 09, 2010 7.905 8.060 7.742 7.948 395,104 +0.18(+2.32%)
Feb 08, 2010 7.940 8.012 7.725 7.768 421,097 -0.20(-2.48%)
Feb 05, 2010 8.094 8.188 7.776 7.965 547,553 -0.14(-1.70%)
Feb 04, 2010 8.523 8.523 8.025 8.103 777,851 -0.48(-5.60%)
Feb 03, 2010 8.678 8.781 8.446 8.583 281,118 -0.17(-1.96%)
Feb 02, 2010 8.489 8.806 8.266 8.755 738,921 +0.25(+2.93%)
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.