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: 4:10 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, 2010 7.570 7.785 7.433 7.596 1,971 +0.01(+0.11%)
Aug 30, 2010 7.854 7.940 7.553 7.588 529,051 -0.26(-3.28%)
Aug 27, 2010 7.845 7.905 7.553 7.845 531,468 +0.07(+0.88%)
Aug 26, 2010 7.802 7.965 7.699 7.776 1,025 +0.00(+0.00%)
Aug 25, 2010 7.613 7.811 7.433 7.776 1,014 +0.09(+1.12%)
Aug 24, 2010 7.287 7.691 7.219 7.691 4,123 +0.22(+2.99%)
Aug 23, 2010 7.648 7.819 7.467 7.467 497,574 -0.11(-1.47%)
Aug 20, 2010 7.528 7.588 7.433 7.579 509,254 -0.02(-0.23%)
Aug 19, 2010 7.605 7.708 7.459 7.596 3,544 -0.03(-0.45%)
Aug 18, 2010 7.579 7.751 7.467 7.631 15,697 +0.06(+0.79%)
Aug 17, 2010 7.407 7.699 7.304 7.570 2,446 +0.27(+3.76%)
Aug 16, 2010 7.279 7.364 7.176 7.296 599,286 -0.03(-0.35%)
Aug 13, 2010 7.322 7.442 7.287 7.322 605,201 -0.15(-2.07%)
Aug 12, 2010 7.467 7.609 7.339 7.476 537,044 -0.12(-1.58%)
Aug 11, 2010 7.665 7.794 7.570 7.596 573,548 -0.35(-4.43%)
Aug 10, 2010 8.146 8.146 7.901 7.948 807,989 -0.35(-4.24%)
Aug 09, 2010 8.283 8.334 8.188 8.300 673,223 +0.10(+1.26%)
Aug 06, 2010 8.197 8.291 7.914 8.197 328,938 -0.06(-0.73%)
Aug 05, 2010 8.257 8.403 8.180 8.257 356,770 -0.09(-1.13%)
Aug 04, 2010 8.326 8.515 8.317 8.352 1,004,765 +0.08(+0.93%)
Aug 03, 2010 8.532 8.609 8.249 8.274 641,552 -0.25(-2.92%)
Aug 02, 2010 8.652 8.884 8.497 8.523 660,801 +0.03(+0.40%)
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%)
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.