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

Sonic Automotive (NY: SAH )

58.16 +0.12 (+0.21%)
Streaming Delayed Price Updated: 12:57 PM 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 (%)
Dec 31, 2008 3.130 3.550 3.027 3.413 597,917 +0.18(+5.57%)
Dec 30, 2008 2.975 3.233 2.975 3.233 337,685 +0.31(+10.56%)
Dec 29, 2008 3.087 3.087 2.830 2.924 431,023 -0.16(-5.28%)
Dec 26, 2008 2.907 3.207 2.890 3.087 470,999 +0.21(+7.46%)
Dec 24, 2008 2.873 3.078 2.813 2.873 123,965 +0.01(+0.30%)
Dec 23, 2008 3.036 3.096 2.821 2.864 234,966 -0.16(-5.38%)
Dec 22, 2008 3.541 3.619 2.958 3.027 489,596 -0.51(-14.53%)
Dec 19, 2008 3.241 3.576 3.096 3.541 851,951 +0.47(+15.36%)
Dec 18, 2008 3.713 3.799 2.993 3.070 520,101 -0.63(-17.13%)
Dec 17, 2008 3.456 3.859 3.430 3.704 423,767 +0.19(+5.37%)
Dec 16, 2008 2.933 3.541 2.813 3.516 577,908 +0.69(+24.24%)
Dec 15, 2008 3.121 3.250 2.718 2.830 223,916 -0.26(-8.33%)
Dec 12, 2008 3.027 3.121 2.710 3.087 645,493 -0.04(-1.37%)
Dec 11, 2008 3.490 3.490 3.053 3.130 636,231 -0.33(-9.43%)
Dec 10, 2008 3.216 3.636 3.216 3.456 684,456 +0.27(+8.33%)
Dec 09, 2008 3.516 3.773 3.138 3.190 688,260 -0.34(-9.71%)
Dec 08, 2008 2.950 3.644 2.950 3.533 883,898 +0.64(+22.26%)
Dec 05, 2008 2.581 2.890 2.401 2.890 575,804 +0.32(+12.33%)
Dec 04, 2008 2.470 2.830 2.470 2.572 1,029,920 +0.07(+2.74%)
Dec 03, 2008 2.324 2.675 2.281 2.504 1,335,730 -0.15(-5.81%)
Dec 02, 2008 2.127 2.744 2.127 2.658 803,548 +0.49(+22.53%)
Dec 01, 2008 2.658 2.915 2.049 2.169 1,804,421 -0.59(-21.43%)
Nov 28, 2008 2.041 2.830 2.041 2.761 565,721 +0.69(+33.61%)
Nov 26, 2008 1.535 2.092 1.415 2.067 1,444,869 +0.53(+34.64%)
Nov 25, 2008 1.441 1.552 1.372 1.535 1,401,357 +0.23(+17.76%)
Nov 24, 2008 1.543 1.543 1.175 1.303 1,678,415 -0.16(-11.11%)
Nov 21, 2008 1.895 1.929 1.346 1.466 1,824,695 -0.34(-18.96%)
Nov 20, 2008 2.212 2.212 1.792 1.809 1,540,221 -0.37(-16.93%)
Nov 19, 2008 2.504 2.530 2.161 2.178 487,868 -0.30(-12.11%)
Nov 18, 2008 2.624 2.667 2.324 2.478 726,002 -0.13(-4.93%)
Nov 17, 2008 2.890 2.950 2.581 2.607 434,747 -0.28(-9.79%)
Nov 14, 2008 2.975 3.078 2.581 2.890 0 -0.14(-4.53%)
Nov 13, 2008 2.753 3.108 2.452 3.027 911,354 +0.27(+9.63%)
Nov 12, 2008 3.070 3.078 2.572 2.761 642,531 -0.38(-12.02%)
Nov 11, 2008 3.104 3.379 2.915 3.138 559,749 +0.00(+0.00%)
Nov 10, 2008 3.927 4.090 3.113 3.138 508,271 -0.69(-17.94%)
Nov 07, 2008 3.859 4.665 3.430 3.824 1,051,861 -0.14(-3.46%)
Nov 06, 2008 4.073 4.167 3.704 3.962 523,709 -0.19(-4.55%)
Nov 05, 2008 4.373 4.630 4.150 4.150 617,931 -0.24(-5.47%)
Nov 04, 2008 4.210 4.493 4.030 4.390 906,528 +0.47(+12.03%)
Nov 03, 2008 4.399 4.399 3.884 3.919 726,729 -0.48(-10.92%)
Oct 31, 2008 3.130 5.051 2.958 4.399 1,685,377 +1.27(+40.55%)
Oct 30, 2008 3.224 3.387 2.744 3.130 983,778 +0.50(+18.89%)
Oct 29, 2008 2.358 3.207 2.204 2.633 1,420,125 +0.27(+11.64%)
Oct 28, 2008 1.844 2.693 1.809 2.358 3,418,057 +0.63(+36.14%)
Oct 27, 2008 2.144 2.272 1.724 1.732 884,774 -0.45(-20.78%)
Oct 24, 2008 2.315 2.315 2.118 2.187 909,745 -0.21(-8.60%)
Oct 23, 2008 2.847 2.890 2.315 2.392 866,787 -0.35(-12.81%)
Oct 22, 2008 3.473 3.473 2.744 2.744 564,784 -0.71(-20.60%)
Oct 21, 2008 2.855 3.507 2.855 3.456 581,211 +0.42(+13.84%)
Oct 20, 2008 2.658 3.044 2.658 3.036 500,636 +0.41(+15.69%)
Oct 17, 2008 2.572 2.855 2.530 2.624 0 -0.09(-3.16%)
Oct 16, 2008 2.830 3.070 2.624 2.710 615,453 -0.05(-1.86%)
Oct 15, 2008 3.430 3.447 2.761 2.761 436,747 -0.64(-18.89%)
Oct 14, 2008 3.413 4.502 3.379 3.404 800,777 -0.01(-0.25%)
Oct 13, 2008 4.279 4.279 3.293 3.413 788,417 -0.24(-6.57%)
Oct 10, 2008 4.905 5.728 3.164 3.653 1,797,800 -1.68(-31.51%)
Oct 09, 2008 6.277 6.388 5.076 5.334 1,374,703 -0.81(-13.13%)
Oct 08, 2008 6.140 6.560 6.011 6.140 304,369 -0.15(-2.45%)
Oct 07, 2008 6.431 6.757 5.960 6.294 611,583 -0.14(-2.13%)
Oct 06, 2008 6.680 7.099 6.123 6.431 532,492 -0.42(-6.13%)
Oct 03, 2008 6.551 7.134 6.080 6.851 0 +0.38(+5.83%)
Oct 02, 2008 6.800 7.203 6.457 6.474 254,962 -0.37(-5.39%)
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.