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

Sonic Automotive (NY: SAH )

57.81 +0.50 (+0.88%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 8, 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 (%)
Jun 30, 2010 7.347 7.665 7.236 7.347 3,521 -0.13(-1.72%)
Jun 29, 2010 7.313 7.579 7.253 7.476 1,373,582 -0.05(-0.68%)
Jun 25, 2010 7.528 7.699 7.210 7.528 2,073,537 +0.25(+3.42%)
Jun 24, 2010 7.279 7.519 7.253 7.279 187 -0.25(-3.31%)
Jun 23, 2010 7.442 7.622 7.390 7.528 999,281 +0.15(+2.10%)
Jun 22, 2010 7.373 7.656 7.322 7.373 918 -0.14(-1.83%)
Jun 21, 2010 8.025 8.025 7.450 7.510 1,042,825 -0.36(-4.58%)
Jun 18, 2010 7.871 8.188 7.794 7.871 740,018 -0.19(-2.34%)
Jun 17, 2010 8.060 8.446 7.931 8.060 178 -0.39(-4.57%)
Jun 16, 2010 8.266 8.489 8.240 8.446 647,172 +0.03(+0.41%)
Jun 15, 2010 8.412 8.429 7.871 8.412 1,596 +0.55(+6.99%)
Jun 14, 2010 7.768 8.167 7.768 7.862 1,042,635 +0.18(+2.35%)
Jun 11, 2010 7.545 7.802 7.425 7.682 938,833 +0.02(+0.22%)
Jun 10, 2010 7.665 7.665 7.313 7.665 1,483 +0.41(+5.68%)
Jun 09, 2010 7.588 7.588 7.158 7.253 1,013,795 -0.20(-2.65%)
Jun 08, 2010 7.459 7.631 7.296 7.450 1,228,845 +0.01(+0.12%)
Jun 07, 2010 8.025 8.025 7.399 7.442 1,367,456 -0.50(-6.27%)
Jun 04, 2010 7.940 8.403 7.905 7.940 1,338,564 -0.45(-5.32%)
Jun 03, 2010 8.386 8.480 8.188 8.386 2,727,253 +0.21(+2.52%)
Jun 02, 2010 8.180 8.231 7.879 8.180 1,326,126 +0.29(+3.70%)
Jun 01, 2010 7.888 8.437 7.871 7.888 1,294 -0.60(-7.08%)
May 28, 2010 8.489 8.781 8.317 8.489 753,948 -0.21(-2.47%)
May 27, 2010 8.549 8.781 8.497 8.703 794,619 +0.42(+5.08%)
May 26, 2010 8.283 8.583 8.188 8.283 1,299 +0.08(+0.94%)
May 25, 2010 7.588 8.266 7.356 8.206 1,532,294 +0.33(+4.14%)
May 24, 2010 8.137 8.283 7.879 7.879 655,913 -0.25(-3.06%)
May 21, 2010 7.785 8.403 7.734 8.128 910,186 +0.15(+1.94%)
May 20, 2010 7.888 8.309 7.837 7.974 1,772,309 -0.29(-3.53%)
May 19, 2010 8.455 8.497 8.051 8.266 1,640,519 -0.26(-3.02%)
May 18, 2010 9.012 9.124 8.489 8.523 780,696 -0.36(-4.06%)
May 17, 2010 8.978 9.210 8.472 8.884 781,734 -0.07(-0.77%)
May 14, 2010 8.952 9.107 8.686 8.952 962,703 -0.19(-2.07%)
May 13, 2010 9.716 9.785 9.017 9.141 1,143,039 -0.61(-6.25%)
May 12, 2010 9.261 9.768 9.261 9.751 670,192 +0.55(+5.97%)
May 11, 2010 9.339 9.399 9.107 9.201 670,752 -0.06(-0.65%)
May 10, 2010 9.115 9.279 9.055 9.261 788,866 +0.66(+7.68%)
May 07, 2010 8.789 8.927 8.317 8.600 1,419,095 -0.01(-0.10%)
May 06, 2010 8.609 9.356 8.068 8.609 116 -0.32(-3.56%)
May 05, 2010 9.201 9.450 8.867 8.927 1,384,359 -0.48(-5.11%)
May 04, 2010 9.493 9.733 9.244 9.407 1,260,151 -0.29(-3.01%)
May 03, 2010 9.210 9.708 9.176 9.699 1,257,683 +0.53(+5.81%)
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%)
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.