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

Sonic Automotive (NY: SAH )

57.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 29, 2010 8.266 8.571 8.103 8.197 369,448 -0.04(-0.52%)
Jan 28, 2010 8.403 8.429 8.034 8.240 694,061 -0.10(-1.23%)
Jan 27, 2010 8.420 8.463 8.025 8.343 1,078,807 -0.15(-1.72%)
Jan 26, 2010 8.472 8.626 8.291 8.489 452,614 -0.02(-0.20%)
Jan 25, 2010 8.506 8.652 8.360 8.506 433,369 +0.09(+1.02%)
Jan 22, 2010 8.789 8.901 8.343 8.420 634,314 -0.37(-4.20%)
Jan 21, 2010 9.150 9.227 8.772 8.789 487,194 -0.39(-4.21%)
Jan 20, 2010 9.313 9.364 9.021 9.176 554,274 -0.27(-2.82%)
Jan 19, 2010 9.493 9.562 9.330 9.442 1,036,155 +0.04(+0.46%)
Jan 15, 2010 9.527 9.399 9.399 9.399 614,917 -0.10(-1.08%)
Jan 14, 2010 9.545 9.613 9.382 9.502 605,568 -0.09(-0.98%)
Jan 13, 2010 9.579 9.691 9.321 9.596 325,349 +0.01(+0.09%)
Jan 12, 2010 9.691 9.914 9.450 9.588 845,309 -0.23(-2.36%)
Jan 11, 2010 9.708 9.914 9.613 9.819 779,464 +0.11(+1.15%)
Jan 08, 2010 9.553 9.733 9.478 9.708 554,825 +0.10(+1.07%)
Jan 07, 2010 9.630 9.673 9.261 9.605 1,010,670 -0.03(-0.27%)
Jan 06, 2010 9.339 9.716 9.321 9.630 1,607,493 +0.29(+3.12%)
Jan 05, 2010 9.107 9.467 9.107 9.339 1,258,787 +0.17(+1.87%)
Jan 04, 2010 9.158 9.270 8.927 9.167 907,979 +0.25(+2.79%)
Dec 31, 2009 9.210 8.918 8.918 8.918 525,324 -0.27(-2.99%)
Dec 30, 2009 9.055 9.236 8.909 9.193 682,135 -0.01(-0.09%)
Dec 29, 2009 9.339 9.347 9.115 9.201 608,804 -0.14(-1.47%)
Dec 28, 2009 9.373 9.673 9.176 9.339 851,520 -0.02(-0.18%)
Dec 24, 2009 9.416 9.467 9.313 9.356 132,987 -0.03(-0.37%)
Dec 23, 2009 9.073 9.416 9.073 9.390 573,394 +0.30(+3.31%)
Dec 22, 2009 8.995 9.201 8.798 9.090 749,377 +0.16(+1.83%)
Dec 21, 2009 8.558 9.012 8.558 8.927 1,285,491 +0.38(+4.42%)
Dec 18, 2009 8.420 8.583 8.369 8.549 1,261,529 +0.16(+1.94%)
Dec 17, 2009 8.317 8.626 8.214 8.386 3,330,862 -0.08(-0.91%)
Dec 16, 2009 8.472 8.523 8.317 8.463 1,183,481 +0.12(+1.44%)
Dec 15, 2009 8.455 8.532 8.291 8.343 370,852 -0.11(-1.32%)
Dec 14, 2009 8.489 8.515 8.429 8.455 495,868 +0.05(+0.61%)
Dec 11, 2009 8.326 8.480 8.137 8.403 986,725 +0.23(+2.84%)
Dec 10, 2009 8.326 8.326 7.982 8.171 1,527,357 -0.08(-0.94%)
Dec 09, 2009 8.283 8.300 8.017 8.249 378,324 -0.05(-0.62%)
Dec 08, 2009 8.171 8.377 8.085 8.300 459,153 +0.02(+0.21%)
Dec 07, 2009 8.094 8.394 8.094 8.283 736,469 +0.15(+1.79%)
Dec 04, 2009 7.948 8.257 7.759 8.137 1,025,588 +0.36(+4.64%)
Dec 03, 2009 7.871 7.991 7.725 7.776 548,325 +0.01(+0.11%)
Dec 02, 2009 7.631 8.000 7.570 7.768 932,829 +0.12(+1.57%)
Dec 01, 2009 7.716 7.905 7.562 7.648 1,274,445 +0.05(+0.68%)
Nov 30, 2009 7.742 7.742 7.373 7.596 779,784 -0.11(-1.45%)
Nov 27, 2009 7.545 7.828 7.382 7.708 286,154 -0.30(-3.75%)
Nov 25, 2009 7.879 8.043 7.751 8.008 344,280 +0.19(+2.41%)
Nov 24, 2009 7.957 8.017 7.545 7.819 857,317 -0.10(-1.30%)
Nov 23, 2009 7.940 8.188 7.794 7.922 652,314 +0.18(+2.33%)
Nov 20, 2009 7.802 7.974 7.648 7.742 1,020,339 -0.16(-2.06%)
Nov 19, 2009 8.180 8.180 7.776 7.905 670,715 -0.36(-4.36%)
Nov 18, 2009 8.257 8.334 8.025 8.266 724,828 -0.01(-0.10%)
Nov 17, 2009 8.334 8.446 8.103 8.274 674,855 -0.13(-1.53%)
Nov 16, 2009 7.931 8.446 7.837 8.403 1,047,917 +0.55(+6.99%)
Nov 13, 2009 7.729 7.948 7.613 7.854 824,254 +0.03(+0.33%)
Nov 12, 2009 8.231 8.291 7.794 7.828 833,683 -0.41(-5.00%)
Nov 11, 2009 8.291 8.377 8.120 8.240 905,742 +0.09(+1.16%)
Nov 10, 2009 8.309 8.429 8.025 8.146 774,996 -0.21(-2.57%)
Nov 09, 2009 8.000 8.386 7.991 8.360 1,099,799 +0.45(+5.64%)
Nov 06, 2009 7.639 7.974 7.502 7.914 1,049,205 +0.16(+2.10%)
Nov 05, 2009 7.467 7.811 7.304 7.751 2,246,325 +0.37(+5.00%)
Nov 04, 2009 7.948 7.948 7.330 7.382 2,825,636 -0.39(-5.08%)
Nov 03, 2009 7.261 7.819 6.970 7.776 2,956,339 +0.45(+6.09%)
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.