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

Sonic Automotive (NY: SAH )

58.02 -0.02 (-0.03%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
Aug 29, 2008 9.270 9.459 9.133 9.236 0 -0.06(-0.65%)
Aug 28, 2008 9.176 9.347 9.030 9.296 525,666 +0.12(+1.31%)
Aug 27, 2008 9.012 9.330 8.892 9.176 218,959 +0.15(+1.62%)
Aug 26, 2008 8.867 9.064 8.738 9.030 261,816 +0.23(+2.63%)
Aug 25, 2008 9.021 9.176 8.712 8.798 285,831 -0.23(-2.57%)
Aug 22, 2008 8.815 9.098 8.746 9.030 0 +0.32(+3.65%)
Aug 21, 2008 8.652 8.755 8.249 8.712 487,080 +0.18(+2.11%)
Aug 20, 2008 8.686 8.892 8.437 8.532 963,933 -0.10(-1.19%)
Aug 19, 2008 9.450 9.467 8.583 8.635 965,073 -0.83(-8.79%)
Aug 18, 2008 9.862 9.957 9.390 9.467 298,839 -0.33(-3.33%)
Aug 15, 2008 9.974 10.04 9.562 9.794 0 +0.00(+0.00%)
Aug 14, 2008 9.399 9.965 9.304 9.794 357,810 +0.27(+2.89%)
Aug 13, 2008 9.948 9.965 9.321 9.519 487,663 -0.45(-4.56%)
Aug 12, 2008 10.43 10.50 9.888 9.974 569,545 -0.45(-4.36%)
Aug 11, 2008 9.914 11.23 9.836 10.43 764,454 +0.55(+5.56%)
Aug 08, 2008 9.107 9.991 9.064 9.879 684,628 +0.70(+7.57%)
Aug 07, 2008 8.849 9.339 8.849 9.184 683,758 +0.34(+3.88%)
Aug 06, 2008 8.867 8.892 8.446 8.841 756,263 -0.15(-1.62%)
Aug 05, 2008 8.987 9.098 8.600 8.987 945,597 +0.24(+2.75%)
Aug 04, 2008 8.661 8.858 8.274 8.746 619,801 +0.15(+1.80%)
Aug 01, 2008 8.764 8.806 8.326 8.592 651,371 -0.05(-0.60%)
Jul 31, 2008 8.575 8.841 8.403 8.643 1,098,768 -0.03(-0.30%)
Jul 30, 2008 9.304 9.382 8.377 8.669 1,034,900 -0.51(-5.52%)
Jul 29, 2008 9.176 9.957 8.377 9.176 1,339,756 +1.01(+12.41%)
Jul 28, 2008 8.472 8.643 8.085 8.163 544,462 -0.37(-4.33%)
Jul 25, 2008 8.712 9.012 8.480 8.532 572,453 -0.09(-1.09%)
Jul 24, 2008 8.952 9.253 8.583 8.626 961,129 -0.23(-2.62%)
Jul 23, 2008 7.888 9.098 7.691 8.858 1,386,713 +0.14(+1.57%)
Jul 22, 2008 8.068 8.746 7.905 8.721 1,113,405 +0.60(+7.40%)
Jul 21, 2008 7.897 8.412 7.871 8.120 1,293,065 +0.25(+3.16%)
Jul 18, 2008 7.905 7.914 7.382 7.871 1,021,547 +0.02(+0.22%)
Jul 17, 2008 7.648 7.905 7.279 7.854 1,717,185 +0.22(+2.92%)
Jul 16, 2008 7.150 7.828 7.150 7.631 1,747,198 +0.43(+5.96%)
Jul 15, 2008 8.360 8.360 6.712 7.201 4,582,416 -1.64(-18.54%)
Jul 14, 2008 9.270 9.519 8.755 8.841 737,833 -0.31(-3.38%)
Jul 11, 2008 9.716 9.725 8.918 9.150 1,316,734 -0.70(-7.06%)
Jul 10, 2008 9.768 10.13 9.716 9.845 519,860 +0.07(+0.70%)
Jul 09, 2008 10.46 10.51 9.768 9.776 1,037,280 -0.68(-6.49%)
Jul 08, 2008 9.957 10.50 9.862 10.45 1,219,071 +0.56(+5.64%)
Jul 07, 2008 10.30 10.36 9.862 9.897 548,271 -0.30(-2.95%)
Jul 04, 2008 10.57 10.68 10.16 10.20 325,186 +0.00(+0.00%)
Jul 03, 2008 10.57 10.68 10.16 10.20 325,186 -0.29(-2.78%)
Jul 02, 2008 10.99 11.11 10.45 10.49 630,010 -0.53(-4.83%)
Jul 01, 2008 10.97 11.21 10.76 11.02 870,365 -0.04(-0.39%)
Jun 30, 2008 11.60 11.76 11.06 11.06 739,607 -0.60(-5.15%)
Jun 27, 2008 11.64 11.84 11.52 11.66 725,020 +0.03(+0.22%)
Jun 26, 2008 12.15 12.15 11.62 11.64 546,792 -0.58(-4.71%)
Jun 25, 2008 11.76 12.56 11.74 12.21 717,235 +0.58(+5.02%)
Jun 24, 2008 11.70 11.91 11.53 11.63 770,890 -0.21(-1.74%)
Jun 23, 2008 12.27 12.47 11.79 11.84 1,053,636 -0.45(-3.70%)
Jun 20, 2008 12.32 12.38 12.03 12.29 751,051 -0.05(-0.42%)
Jun 19, 2008 12.02 12.56 11.92 12.34 2,068,527 +0.32(+2.64%)
Jun 18, 2008 12.51 12.66 11.90 12.03 1,449,742 -0.70(-5.53%)
Jun 17, 2008 13.23 13.30 12.72 12.73 734,466 -0.58(-4.32%)
Jun 16, 2008 13.30 13.51 13.07 13.30 850,101 -0.08(-0.58%)
Jun 13, 2008 13.66 13.79 13.32 13.38 367,709 -0.19(-1.39%)
Jun 12, 2008 13.68 14.03 13.54 13.57 367,034 -0.03(-0.25%)
Jun 11, 2008 13.88 14.03 13.50 13.60 518,007 -0.33(-2.34%)
Jun 10, 2008 14.15 14.28 13.75 13.93 850,460 -0.64(-4.42%)
Jun 09, 2008 15.14 15.47 14.47 14.57 389,617 -0.72(-4.71%)
Jun 06, 2008 15.87 15.87 15.25 15.30 584,527 -0.70(-4.40%)
Jun 05, 2008 15.82 16.27 15.82 16.00 201,749 +0.19(+1.19%)
Jun 04, 2008 15.71 16.15 15.64 15.81 340,066 +0.07(+0.44%)
Jun 03, 2008 15.27 15.77 15.20 15.74 384,393 +0.58(+3.79%)
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.