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

Sonic Automotive (NY: SAH )

57.84 -2.53 (-4.19%)
Official Closing 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 (%)
Aug 31, 2009 11.51 11.62 10.81 11.00 978,138 -0.68(-5.78%)
Aug 28, 2009 11.66 11.87 11.51 11.67 452,744 +0.14(+1.19%)
Aug 27, 2009 11.85 11.90 11.12 11.53 479,049 -0.28(-2.39%)
Aug 26, 2009 11.82 11.95 11.51 11.82 422,671 -0.07(-0.58%)
Aug 25, 2009 11.56 11.94 11.38 11.88 612,852 +0.39(+3.43%)
Aug 24, 2009 11.72 12.06 11.27 11.49 437,558 -0.22(-1.90%)
Aug 21, 2009 11.83 12.12 11.52 11.71 334,781 +0.02(+0.15%)
Aug 20, 2009 11.48 11.75 11.35 11.70 263,016 +0.21(+1.79%)
Aug 19, 2009 10.94 11.76 10.90 11.49 494,433 +0.27(+2.45%)
Aug 18, 2009 10.91 11.39 10.56 11.22 961,782 +0.78(+7.47%)
Aug 17, 2009 11.09 11.34 10.37 10.44 680,948 -0.96(-8.42%)
Aug 14, 2009 12.24 12.24 11.27 11.40 622,916 -0.85(-6.93%)
Aug 13, 2009 12.13 12.30 11.82 12.24 473,041 +0.15(+1.28%)
Aug 12, 2009 11.68 12.34 11.52 12.09 661,633 +0.41(+3.52%)
Aug 11, 2009 12.22 12.28 11.64 11.68 426,114 -0.69(-5.61%)
Aug 10, 2009 12.42 12.63 12.09 12.37 456,432 -0.19(-1.50%)
Aug 07, 2009 12.09 12.61 11.99 12.56 594,317 +0.73(+6.16%)
Aug 06, 2009 12.68 12.99 11.70 11.83 798,388 -0.83(-6.57%)
Aug 05, 2009 12.19 12.68 11.70 12.67 984,042 +0.47(+3.87%)
Aug 04, 2009 11.90 12.52 11.89 12.19 932,135 +0.20(+1.69%)
Aug 03, 2009 10.75 12.01 10.53 11.99 1,206,246 +1.44(+13.69%)
Jul 31, 2009 9.930 10.64 9.741 10.55 920,664 +0.69(+6.96%)
Jul 30, 2009 9.484 10.19 9.390 9.861 793,453 +0.51(+5.50%)
Jul 29, 2009 9.441 9.587 9.201 9.347 693,838 -0.23(-2.42%)
Jul 28, 2009 9.964 10.44 9.270 9.578 2,115,242 -0.14(-1.41%)
Jul 27, 2009 9.998 10.26 9.681 9.715 920,444 -0.12(-1.22%)
Jul 24, 2009 9.450 9.861 9.201 9.835 447 +0.32(+3.33%)
Jul 23, 2009 9.132 9.655 9.132 9.518 1,113,496 +0.45(+4.91%)
Jul 22, 2009 9.038 9.312 8.927 9.072 484,494 -0.09(-0.94%)
Jul 21, 2009 9.450 9.510 9.047 9.158 462,125 -0.27(-2.91%)
Jul 20, 2009 9.398 9.535 9.047 9.432 576,919 +0.02(+0.18%)
Jul 17, 2009 9.347 9.432 9.004 9.415 822,310 +0.04(+0.46%)
Jul 16, 2009 8.678 9.432 8.644 9.372 936,660 +0.69(+8.00%)
Jul 15, 2009 8.446 8.918 8.309 8.678 990,919 +0.43(+5.20%)
Jul 14, 2009 7.863 8.343 7.838 8.249 459,993 +0.35(+4.45%)
Jul 13, 2009 7.452 8.026 7.306 7.898 748,513 +0.74(+10.30%)
Jul 10, 2009 7.246 7.589 6.809 7.160 881,146 -0.09(-1.18%)
Jul 09, 2009 7.769 7.812 7.194 7.246 627,304 -0.47(-6.11%)
Jul 08, 2009 7.666 7.983 7.409 7.717 533,682 +0.00(+0.00%)
Jul 07, 2009 7.838 8.026 7.675 7.717 614,467 -0.20(-2.49%)
Jul 06, 2009 7.898 8.395 7.460 7.915 732,435 -0.32(-3.85%)
Jul 02, 2009 8.609 8.746 8.138 8.232 753,557 -0.48(-5.51%)
Jul 01, 2009 8.764 9.122 8.635 8.712 795,330 +0.00(+0.00%)
Jun 30, 2009 8.652 8.884 8.249 8.712 632,880 +0.06(+0.69%)
Jun 29, 2009 8.403 8.789 8.035 8.652 601,206 +0.26(+3.06%)
Jun 26, 2009 8.069 8.575 8.000 8.395 1,306,737 +0.29(+3.60%)
Jun 25, 2009 7.795 8.146 7.700 8.103 672,716 +0.59(+7.88%)
Jun 24, 2009 7.383 7.752 7.297 7.512 711,624 +0.24(+3.30%)
Jun 23, 2009 6.826 7.417 6.671 7.272 1,048,441 +0.53(+7.89%)
Jun 22, 2009 7.872 7.872 6.663 6.740 1,184,081 -1.30(-16.20%)
Jun 19, 2009 8.180 8.489 7.812 8.043 697,133 +0.00(+0.00%)
Jun 18, 2009 8.009 8.249 7.743 8.043 535,790 +0.00(+0.00%)
Jun 17, 2009 8.069 8.232 7.126 8.043 1,005,647 -0.04(-0.53%)
Jun 16, 2009 8.772 9.004 8.060 8.086 760,444 -0.69(-7.82%)
Jun 15, 2009 9.244 9.347 8.301 8.772 1,242,763 -0.61(-6.49%)
Jun 12, 2009 9.167 9.484 9.029 9.381 446,319 +0.16(+1.77%)
Jun 11, 2009 9.518 9.518 8.952 9.218 509,441 -0.24(-2.54%)
Jun 10, 2009 9.338 9.621 9.004 9.458 1,048,942 +0.14(+1.47%)
Jun 09, 2009 9.081 9.527 8.798 9.321 494,998 +0.23(+2.55%)
Jun 08, 2009 8.781 9.218 8.746 9.089 759,979 +0.22(+2.51%)
Jun 05, 2009 8.712 9.201 8.652 8.866 728,805 +0.21(+2.38%)
Jun 04, 2009 8.832 8.995 8.609 8.661 624,120 -0.16(-1.85%)
Jun 03, 2009 8.927 9.029 8.592 8.824 770,030 -0.19(-2.09%)
Jun 02, 2009 8.738 9.252 8.386 9.012 1,426,809 +0.24(+2.74%)
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.