Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	24.28	24.51	23.97	24.46	261,205	+0.18(+0.74%)
Mar 29, 2007	24.49	24.49	24.06	24.28	218,448	-0.18(-0.74%)
Mar 28, 2007	24.61	24.61	24.20	24.46	193,982	-0.14(-0.56%)
Mar 27, 2007	24.81	24.81	24.39	24.60	228,351	-0.21(-0.83%)
Mar 26, 2007	24.88	24.89	24.63	24.81	165,671	+0.03(+0.10%)
Mar 23, 2007	24.68	24.89	24.53	24.78	211,574	+0.16(+0.66%)
Mar 22, 2007	24.74	24.88	24.47	24.62	309,788	-0.04(-0.17%)
Mar 21, 2007	24.25	24.67	24.16	24.66	399,265	+0.47(+1.95%)
Mar 20, 2007	24.16	24.24	23.95	24.19	268,079	+0.07(+0.28%)
Mar 19, 2007	24.29	24.33	23.79	24.12	396,002	+0.05(+0.21%)
Mar 16, 2007	24.31	24.38	23.98	24.07	615,266	-0.23(-0.95%)
Mar 15, 2007	24.08	24.46	23.99	24.30	823,695	+0.07(+0.28%)
Mar 14, 2007	24.08	24.59	23.84	24.23	1,170,765	-0.27(-1.12%)
Mar 13, 2007	25.18	25.01	24.30	24.51	406,022	-0.68(-2.69%)
Mar 12, 2007	25.21	25.26	24.99	25.18	229,632	+0.08(+0.31%)
Mar 09, 2007	25.54	25.55	24.87	25.11	383,886	-0.22(-0.88%)
Mar 08, 2007	25.70	25.73	25.23	25.33	254,098	-0.15(-0.61%)
Mar 07, 2007	25.48	25.66	25.29	25.48	243,263	+0.02(+0.07%)
Mar 06, 2007	25.23	26.00	25.23	25.47	563,887	+0.50(+1.99%)
Mar 05, 2007	25.12	25.54	24.93	24.97	1,190,338	-0.15(-0.61%)
Mar 02, 2007	25.29	25.63	25.09	25.12	408,585	-0.20(-0.78%)
Mar 01, 2007	24.98	25.42	24.69	25.32	645,092	+0.09(+0.34%)
Feb 28, 2007	25.42	25.63	25.04	25.23	645,674	-0.17(-0.68%)
Feb 27, 2007	26.33	26.33	25.41	25.41	537,324	-0.93(-3.52%)
Feb 26, 2007	26.52	26.57	26.05	26.33	346,254	-0.04(-0.16%)
Feb 23, 2007	26.43	26.48	26.27	26.38	164,040	-0.03(-0.13%)
Feb 22, 2007	26.66	26.78	26.24	26.41	268,545	-0.25(-0.93%)
Feb 21, 2007	26.78	26.78	26.10	26.66	360,818	-0.26(-0.96%)
Feb 20, 2007	26.81	26.99	26.74	26.92	260,157	+0.09(+0.35%)
Feb 16, 2007	26.74	26.91	26.62	26.82	166,253	+0.09(+0.32%)
Feb 15, 2007	26.69	26.81	26.61	26.74	362,216	+0.04(+0.16%)
Feb 14, 2007	26.95	26.96	26.68	26.69	479,421	-0.29(-1.08%)
Feb 13, 2007	27.25	27.35	26.92	26.99	431,021	-0.22(-0.82%)
Feb 12, 2007	28.17	28.17	26.70	27.21	588,473	-0.96(-3.41%)
Feb 09, 2007	28.08	28.41	28.01	28.17	398,100	-0.03(-0.12%)
Feb 08, 2007	27.90	28.26	27.84	28.20	231,147	+0.18(+0.64%)
Feb 07, 2007	27.38	28.26	27.25	28.02	1,285,174	+0.68(+2.48%)
Feb 06, 2007	26.89	27.35	26.82	27.35	245,011	+0.47(+1.76%)
Feb 05, 2007	26.78	26.94	26.58	26.87	192,583	+0.12(+0.45%)
Feb 02, 2007	26.87	26.99	26.60	26.75	380,158	-0.09(-0.35%)
Feb 01, 2007	27.04	27.31	26.79	26.85	235,341	-0.06(-0.22%)
Jan 31, 2007	26.77	27.27	26.52	26.91	357,789	+0.13(+0.48%)
Jan 30, 2007	26.50	26.78	26.45	26.78	142,486	+0.29(+1.10%)
Jan 29, 2007	26.22	26.78	26.22	26.49	220,778	+0.25(+0.95%)
Jan 26, 2007	26.09	26.31	25.64	26.24	224,506	+0.15(+0.56%)
Jan 25, 2007	26.65	26.77	25.98	26.09	193,515	-0.60(-2.25%)
Jan 24, 2007	26.61	26.74	26.49	26.69	155,185	+0.18(+0.68%)
Jan 23, 2007	26.14	26.67	26.14	26.51	424,080	+0.42(+1.61%)
Jan 22, 2007	26.44	26.45	25.92	26.09	188,156	-0.36(-1.36%)
Jan 19, 2007	25.76	26.48	25.68	26.45	382,837	+0.70(+2.70%)
Jan 18, 2007	26.13	26.13	25.72	25.76	255,147	-0.41(-1.57%)
Jan 17, 2007	26.18	26.44	26.09	26.17	151,573	-0.15(-0.59%)
Jan 16, 2007	26.42	26.67	26.28	26.32	340,779	+0.03(+0.13%)
Jan 12, 2007	26.12	26.48	26.02	26.29	932,628	+0.52(+2.00%)
Jan 11, 2007	25.50	25.84	25.50	25.78	311,303	+0.36(+1.42%)
Jan 10, 2007	25.38	25.42	25.23	25.42	188,389	+0.05(+0.20%)
Jan 09, 2007	25.02	25.41	24.83	25.36	195,147	+0.40(+1.62%)
Jan 08, 2007	25.23	25.28	24.69	24.96	340,895	-0.18(-0.72%)
Jan 05, 2007	25.03	25.71	25.03	25.14	315,147	-0.57(-2.20%)
Jan 04, 2007	25.38	27.33	25.35	25.71	816,588	+0.41(+1.63%)

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.

Sonic Automotive (NY: SAH )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Sonic Automotive (NY: SAH )

Historical Prices

Sections

Services