Skip to main content

Sonic Automotive (NY: SAH )

56.94 +0.75 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 56.20 57.44 56.20 56.94 147,806 +0.75(+1.33%)
Mar 27, 2024 54.63 56.40 54.53 56.19 193,779 +2.08(+3.84%)
Mar 26, 2024 54.54 54.91 53.98 54.11 120,421 +0.04(+0.07%)
Mar 25, 2024 54.52 54.98 53.77 54.07 96,007 -0.24(-0.44%)
Mar 22, 2024 54.40 54.73 53.65 54.31 211,807 -0.23(-0.42%)
Mar 21, 2024 54.09 55.25 53.55 54.54 202,950 +0.55(+1.02%)
Mar 20, 2024 52.41 54.35 52.19 53.99 130,616 +1.54(+2.94%)
Mar 19, 2024 51.60 53.06 51.60 52.45 214,327 +0.30(+0.58%)
Mar 18, 2024 53.00 53.78 52.12 52.15 248,156 -0.58(-1.10%)
Mar 15, 2024 51.55 52.78 51.55 52.73 364,107 +0.96(+1.85%)
Mar 14, 2024 52.31 52.41 51.13 51.77 191,668 -0.43(-0.82%)
Mar 13, 2024 51.82 53.05 51.82 52.20 143,259 +0.16(+0.31%)
Mar 12, 2024 52.06 52.81 51.59 52.04 108,841 +0.16(+0.31%)
Mar 11, 2024 51.59 52.38 51.28 51.88 108,879 +0.02(+0.04%)
Mar 08, 2024 54.49 55.22 51.65 51.86 234,052 -1.72(-3.21%)
Mar 07, 2024 51.41 54.05 51.41 53.58 263,571 +2.43(+4.74%)
Mar 06, 2024 51.34 52.08 50.77 51.16 400,176 +0.20(+0.39%)
Mar 05, 2024 50.53 51.93 50.53 50.96 216,508 -0.09(-0.18%)
Mar 04, 2024 52.07 52.70 51.05 51.05 271,919 -1.15(-2.21%)
Mar 01, 2024 51.99 52.42 51.61 52.20 209,204 +0.00(+0.00%)
Feb 29, 2024 51.53 53.11 51.34 52.20 323,480 +1.25(+2.46%)
Feb 28, 2024 50.53 51.18 50.46 50.95 256,384 -0.22(-0.43%)
Feb 27, 2024 51.05 51.95 50.92 51.17 254,893 +0.59(+1.16%)
Feb 26, 2024 51.18 51.99 50.41 50.58 215,815 -0.93(-1.81%)
Feb 23, 2024 51.06 51.89 50.49 51.51 191,535 +0.42(+0.82%)
Feb 22, 2024 51.42 52.43 50.90 51.10 289,169 -0.06(-0.12%)
Feb 21, 2024 50.61 52.40 50.61 51.16 243,690 +0.36(+0.70%)
Feb 20, 2024 51.55 51.66 50.72 50.80 240,966 -1.58(-3.02%)
Feb 16, 2024 53.28 54.21 52.05 52.38 305,265 -1.37(-2.55%)
Feb 15, 2024 56.34 56.34 53.66 53.75 347,981 -2.17(-3.88%)
Feb 14, 2024 51.70 56.05 50.10 55.92 660,312 -1.20(-2.11%)
Feb 13, 2024 57.02 58.40 55.66 57.12 435,860 -2.02(-3.41%)
Feb 12, 2024 57.22 59.90 57.22 59.14 463,034 +2.22(+3.90%)
Feb 09, 2024 55.02 57.18 54.29 56.92 272,742 +2.04(+3.71%)
Feb 08, 2024 52.91 55.14 52.38 54.88 447,780 +1.82(+3.43%)
Feb 07, 2024 52.19 53.16 51.73 53.06 183,383 +1.05(+2.03%)
Feb 06, 2024 50.00 52.04 49.86 52.01 157,595 +1.64(+3.26%)
Feb 05, 2024 49.89 51.10 49.51 50.37 118,361 -0.57(-1.11%)
Feb 02, 2024 50.34 51.67 49.77 50.94 126,949 -0.45(-0.87%)
Feb 01, 2024 50.60 51.59 50.12 51.38 158,192 +1.11(+2.22%)
Jan 31, 2024 51.46 52.40 49.91 50.27 214,318 -2.29(-4.35%)
Jan 30, 2024 52.46 53.05 52.08 52.56 98,314 -0.30(-0.56%)
Jan 29, 2024 51.27 52.98 51.02 52.86 163,092 +1.43(+2.78%)
Jan 26, 2024 52.44 52.59 51.34 51.42 98,942 -0.42(-0.81%)
Jan 25, 2024 51.04 52.19 50.64 51.84 241,047 +1.70(+3.39%)
Jan 24, 2024 52.69 54.04 48.63 50.14 321,810 -1.49(-2.89%)
Jan 23, 2024 53.38 53.68 51.48 51.63 113,557 -0.71(-1.35%)
Jan 22, 2024 50.82 52.67 50.82 52.34 129,976 +1.81(+3.58%)
Jan 19, 2024 51.15 51.89 50.06 50.53 163,414 -0.48(-0.94%)
Jan 18, 2024 51.22 51.22 50.28 51.01 108,361 +0.44(+0.87%)
Jan 17, 2024 49.45 50.70 49.45 50.57 124,613 +0.35(+0.69%)
Jan 16, 2024 49.94 50.72 49.20 50.22 194,320 -0.15(-0.30%)
Jan 12, 2024 53.02 53.04 49.68 50.37 174,184 -2.21(-4.20%)
Jan 11, 2024 53.22 53.39 51.53 52.58 246,509 -1.25(-2.33%)
Jan 10, 2024 53.85 53.94 53.11 53.83 76,170 -0.31(-0.57%)
Jan 09, 2024 54.02 54.32 53.27 54.14 102,463 -0.45(-0.82%)
Jan 08, 2024 53.73 54.96 53.69 54.59 118,749 +0.63(+1.16%)
Jan 05, 2024 52.89 54.67 52.89 53.96 175,797 +0.51(+0.95%)
Jan 04, 2024 53.17 54.24 52.76 53.45 250,388 -0.01(-0.02%)
Jan 03, 2024 54.95 55.11 53.27 53.46 171,874 -2.35(-4.20%)
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.