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

Sonic Automotive (NY: SAH )

58.35 +0.29 (+0.50%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 13, 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 (%)
Jul 30, 2010 8.489 8.618 8.188 8.489 1,068,567 -0.15(-1.69%)
Jul 29, 2010 9.287 9.287 8.154 8.635 1,245,235 +0.27(+3.18%)
Jul 28, 2010 8.369 8.798 8.283 8.369 1,646 -0.33(-3.85%)
Jul 27, 2010 8.918 9.012 8.600 8.703 1,108,294 -0.08(-0.88%)
Jul 26, 2010 8.412 8.832 8.309 8.781 982,377 +0.39(+4.60%)
Jul 23, 2010 8.025 8.412 7.940 8.394 876,810 +0.30(+3.71%)
Jul 22, 2010 7.802 8.137 7.794 8.094 1,278,501 +0.45(+5.96%)
Jul 21, 2010 7.931 8.017 7.605 7.639 790,354 -0.21(-2.63%)
Jul 20, 2010 7.485 7.862 7.390 7.845 732,042 +0.21(+2.81%)
Jul 19, 2010 7.467 7.699 7.296 7.631 509,054 +0.21(+2.77%)
Jul 16, 2010 7.425 7.613 7.287 7.425 1,181,111 -0.24(-3.14%)
Jul 15, 2010 7.802 7.823 7.485 7.665 643,338 -0.12(-1.54%)
Jul 14, 2010 7.708 8.025 7.570 7.785 903,371 +0.06(+0.78%)
Jul 13, 2010 7.725 7.785 7.382 7.725 4,024 +0.39(+5.39%)
Jul 12, 2010 7.467 7.553 7.201 7.330 555,974 -0.14(-1.84%)
Jul 09, 2010 7.467 7.510 7.347 7.467 827,422 +0.04(+0.58%)
Jul 08, 2010 7.425 7.746 7.287 7.425 1,223 +0.02(+0.23%)
Jul 07, 2010 7.364 7.467 7.167 7.407 1,171,745 +0.21(+2.86%)
Jul 06, 2010 7.201 7.519 7.081 7.201 2,473 -0.07(-0.94%)
Jul 02, 2010 7.270 7.553 7.210 7.270 465,210 -0.08(-1.05%)
Jul 01, 2010 7.347 7.399 7.047 7.347 959,062 +0.00(+0.00%)
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%)
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.