Skip to main content

Sonic Automotive (NY: SAH )

56.50 -0.03 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 15.41 15.43 14.53 14.57 870,466 -1.01(-6.47%)
Feb 28, 2008 16.07 16.16 15.44 15.58 915,586 -0.60(-3.70%)
Feb 27, 2008 16.18 16.45 15.68 16.18 1,519,849 -0.26(-1.60%)
Feb 26, 2008 15.95 16.88 15.94 16.44 1,386,007 +0.60(+3.78%)
Feb 25, 2008 15.68 16.01 15.23 15.84 505,433 +0.07(+0.42%)
Feb 22, 2008 15.39 15.84 15.29 15.78 497,594 +0.39(+2.50%)
Feb 21, 2008 16.39 16.39 15.38 15.39 684,228 -1.01(-6.15%)
Feb 20, 2008 15.98 16.46 15.98 16.40 366,478 +0.34(+2.09%)
Feb 19, 2008 16.22 16.38 15.94 16.07 458,830 +0.02(+0.15%)
Feb 18, 2008 15.76 16.10 15.57 16.04 0 +0.00(+0.00%)
Feb 15, 2008 15.76 16.10 15.57 16.04 510,520 +0.20(+1.29%)
Feb 14, 2008 16.60 16.60 15.72 15.84 925,468 -0.77(-4.64%)
Feb 13, 2008 16.48 16.62 16.29 16.61 655,750 +0.25(+1.50%)
Feb 12, 2008 16.17 16.48 16.05 16.36 304,703 +0.24(+1.47%)
Feb 11, 2008 15.98 16.22 15.60 16.12 240,577 +0.08(+0.51%)
Feb 08, 2008 16.10 16.38 15.81 16.04 253,021 -0.14(-0.86%)
Feb 07, 2008 15.62 16.45 15.60 16.18 453,462 +0.34(+2.17%)
Feb 06, 2008 16.34 16.34 15.76 15.84 407,386 -0.31(-1.93%)
Feb 05, 2008 16.32 16.80 16.08 16.15 418,836 -0.48(-2.86%)
Feb 04, 2008 17.21 17.32 16.36 16.62 564,235 -0.66(-3.84%)
Feb 01, 2008 16.34 17.31 16.34 17.29 726,979 +0.85(+5.19%)
Jan 31, 2008 15.16 16.64 15.16 16.43 1,018,796 +1.08(+7.05%)
Jan 30, 2008 15.53 15.86 15.34 15.35 328,537 -0.25(-1.63%)
Jan 29, 2008 15.44 15.65 14.90 15.61 572,466 +0.24(+1.55%)
Jan 28, 2008 15.43 15.48 14.97 15.37 459,889 -0.02(-0.16%)
Jan 25, 2008 15.46 15.57 15.13 15.39 581,803 +0.07(+0.43%)
Jan 24, 2008 15.63 15.79 15.04 15.33 616,328 -0.34(-2.15%)
Jan 23, 2008 14.23 15.75 14.12 15.66 1,423,977 +1.07(+7.30%)
Jan 22, 2008 12.97 14.68 12.97 14.60 1,129,944 +1.07(+7.94%)
Jan 21, 2008 15.96 15.96 13.12 13.52 0 +0.00(+0.00%)
Jan 18, 2008 15.96 15.96 13.12 13.52 675,191 -0.10(-0.72%)
Jan 17, 2008 13.99 14.07 13.59 13.62 498,530 -0.32(-2.29%)
Jan 16, 2008 13.60 14.34 13.59 13.94 755,376 +0.24(+1.73%)
Jan 15, 2008 13.76 13.90 13.35 13.71 503,481 -0.25(-1.82%)
Jan 14, 2008 14.01 14.21 13.93 13.96 375,506 +0.03(+0.24%)
Jan 11, 2008 14.02 14.24 13.80 13.93 719,049 -0.23(-1.62%)
Jan 10, 2008 13.60 14.39 13.52 14.16 663,907 +0.36(+2.61%)
Jan 09, 2008 13.96 14.16 13.43 13.80 548,620 -0.23(-1.64%)
Jan 08, 2008 14.27 14.98 13.93 14.02 1,392,350 +0.54(+4.01%)
Jan 07, 2008 14.43 14.43 13.48 13.48 1,062,052 -0.71(-4.97%)
Jan 04, 2008 14.96 14.96 14.00 14.19 553,622 -0.94(-6.23%)
Jan 03, 2008 15.77 15.84 15.10 15.13 323,932 -0.57(-3.65%)
Jan 02, 2008 15.91 16.09 15.64 15.71 473,470 -0.16(-1.03%)
Jan 01, 2008 16.09 16.17 15.87 15.87 0 +0.00(+0.00%)
Dec 31, 2007 16.09 16.17 15.87 15.87 384,437 -0.20(-1.22%)
Dec 28, 2007 16.42 16.57 16.07 16.07 193,243 -0.25(-1.51%)
Dec 27, 2007 16.43 16.62 16.07 16.31 321,949 -0.13(-0.80%)
Dec 26, 2007 17.09 17.13 16.13 16.44 380,752 -0.75(-4.39%)
Dec 24, 2007 16.47 17.20 16.47 17.20 136,270 +0.88(+5.37%)
Dec 21, 2007 16.66 16.75 16.16 16.32 516,778 -0.06(-0.35%)
Dec 20, 2007 16.46 16.51 15.99 16.38 311,580 +0.04(+0.25%)
Dec 19, 2007 16.44 16.59 15.87 16.34 445,288 -0.07(-0.45%)
Dec 18, 2007 16.32 16.49 15.84 16.41 407,835 +0.21(+1.32%)
Dec 17, 2007 16.46 16.51 16.17 16.20 370,180 -0.43(-2.61%)
Dec 14, 2007 16.89 17.08 16.63 16.63 474,446 -0.59(-3.43%)
Dec 13, 2007 16.82 17.32 16.52 17.22 861,517 +0.20(+1.20%)
Dec 12, 2007 18.49 18.69 16.91 17.02 764,310 -1.01(-5.59%)
Dec 11, 2007 18.99 19.09 18.02 18.02 466,150 -0.89(-4.68%)
Dec 10, 2007 18.80 19.11 18.76 18.91 183,458 +0.11(+0.61%)
Dec 07, 2007 18.75 18.91 18.51 18.80 195,073 +0.13(+0.70%)
Dec 06, 2007 18.34 18.66 18.01 18.66 790,418 +0.32(+1.74%)
Dec 05, 2007 18.66 18.85 18.11 18.34 404,785 -0.07(-0.40%)
Dec 04, 2007 18.33 18.44 17.88 18.42 322,315 -0.02(-0.13%)
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.