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

Sonic Automotive (NY: SAH )

58.06 -0.44 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 28, 2010 8.481 8.772 8.309 8.481 754,680 -0.21(-2.47%)
May 27, 2010 8.541 8.772 8.489 8.695 795,390 +0.42(+5.08%)
May 26, 2010 8.275 8.575 8.180 8.275 1,300 +0.08(+0.94%)
May 25, 2010 7.580 8.258 7.349 8.198 1,533,783 +0.33(+4.14%)
May 24, 2010 8.129 8.275 7.872 7.872 656,550 -0.25(-3.06%)
May 21, 2010 7.777 8.395 7.726 8.120 911,071 +0.15(+1.94%)
May 20, 2010 7.880 8.301 7.829 7.966 1,774,030 -0.29(-3.53%)
May 19, 2010 8.446 8.489 8.043 8.258 1,642,112 -0.26(-3.02%)
May 18, 2010 9.004 9.115 8.481 8.515 781,454 -0.36(-4.06%)
May 17, 2010 8.969 9.201 8.463 8.875 782,494 -0.07(-0.77%)
May 14, 2010 8.944 9.098 8.678 8.944 963,638 -0.19(-2.07%)
May 13, 2010 9.707 9.775 9.008 9.132 1,144,150 -0.61(-6.25%)
May 12, 2010 9.252 9.758 9.252 9.741 670,843 +0.55(+5.97%)
May 11, 2010 9.330 9.390 9.098 9.192 671,404 -0.06(-0.65%)
May 10, 2010 9.107 9.270 9.047 9.252 789,632 +0.66(+7.68%)
May 07, 2010 8.781 8.918 8.309 8.592 1,420,473 -0.01(-0.10%)
May 06, 2010 8.601 9.347 8.060 8.601 116 -0.32(-3.56%)
May 05, 2010 9.192 9.441 8.858 8.918 1,385,704 -0.48(-5.11%)
May 04, 2010 9.484 9.724 9.235 9.398 1,261,375 -0.29(-3.01%)
May 03, 2010 9.201 9.698 9.167 9.690 1,258,905 +0.53(+5.81%)
Apr 30, 2010 9.501 9.647 9.089 9.158 1,704,598 -0.27(-2.91%)
Apr 29, 2010 9.492 9.621 9.321 9.432 1,401,230 +0.06(+0.64%)
Apr 28, 2010 9.518 9.793 9.209 9.372 2,949,326 -0.06(-0.64%)
Apr 27, 2010 10.30 10.86 9.072 9.432 5,454,821 -1.79(-15.97%)
Apr 26, 2010 11.24 11.36 11.06 11.22 958,429 +0.04(+0.38%)
Apr 23, 2010 11.31 11.35 11.07 11.18 393,851 -0.12(-1.06%)
Apr 22, 2010 10.59 11.34 10.51 11.30 1,256,995 +0.55(+5.10%)
Apr 21, 2010 10.39 10.79 10.33 10.75 475,315 +0.40(+3.89%)
Apr 20, 2010 10.22 10.36 10.08 10.35 716,023 +0.20(+1.94%)
Apr 19, 2010 10.29 10.34 9.921 10.15 959,543 -0.24(-2.31%)
Apr 16, 2010 10.68 10.79 10.33 10.39 565,526 -0.32(-2.96%)
Apr 15, 2010 10.74 10.84 10.55 10.71 344,879 -0.09(-0.79%)
Apr 14, 2010 10.26 10.82 10.24 10.80 529,279 +0.61(+5.98%)
Apr 13, 2010 10.28 10.32 10.06 10.19 562,099 -0.10(-1.00%)
Apr 12, 2010 10.49 10.51 10.24 10.29 978,957 -0.14(-1.32%)
Apr 09, 2010 10.48 10.51 10.29 10.43 587,958 -0.01(-0.08%)
Apr 08, 2010 10.30 10.50 9.990 10.44 1,205,518 +0.06(+0.58%)
Apr 07, 2010 10.28 10.52 10.20 10.38 940,525 +0.04(+0.42%)
Apr 06, 2010 10.30 10.37 10.14 10.33 754,020 +0.09(+0.92%)
Apr 05, 2010 10.13 10.34 10.03 10.24 890,730 +0.26(+2.58%)
Apr 01, 2010 9.518 9.981 9.981 9.981 937,265 +0.55(+5.82%)
Mar 31, 2010 9.956 10.09 9.381 9.432 1,012,817 -0.61(-6.06%)
Mar 30, 2010 9.844 10.19 9.708 10.04 1,042,618 +0.19(+1.92%)
Mar 29, 2010 10.37 10.49 9.844 9.853 828,266 -0.51(-4.96%)
Mar 26, 2010 10.41 10.61 10.31 10.37 460,711 +0.02(+0.17%)
Mar 25, 2010 10.42 10.56 10.30 10.35 900,256 +0.05(+0.50%)
Mar 24, 2010 10.63 10.71 10.23 10.30 767,651 -0.43(-4.00%)
Mar 23, 2010 10.68 10.81 10.32 10.73 801,129 +0.10(+0.97%)
Mar 22, 2010 10.20 10.62 10.08 10.62 590,353 +0.33(+3.25%)
Mar 19, 2010 10.57 10.82 10.24 10.29 2,206,726 -0.21(-2.04%)
Mar 18, 2010 10.24 10.52 10.21 10.50 1,253,034 +0.20(+1.91%)
Mar 17, 2010 10.26 10.32 10.10 10.31 785,537 +0.10(+1.01%)
Mar 16, 2010 10.08 10.48 9.990 10.20 1,018,439 +0.20(+1.97%)
Mar 15, 2010 9.990 10.13 9.990 10.01 1,092,072 -0.08(-0.76%)
Mar 12, 2010 10.12 10.25 10.05 10.08 696,551 -0.01(-0.09%)
Mar 11, 2010 9.998 10.14 9.895 10.09 851,336 +0.02(+0.17%)
Mar 10, 2010 9.861 10.25 9.805 10.08 1,154,411 +0.15(+1.47%)
Mar 09, 2010 9.973 10.10 9.844 9.930 1,566,579 -0.06(-0.60%)
Mar 08, 2010 10.20 10.26 9.964 9.990 586,081 -0.15(-1.44%)
Mar 05, 2010 10.12 10.29 10.05 10.14 706,060 +0.11(+1.11%)
Mar 04, 2010 9.733 10.18 9.698 10.02 1,156,102 +0.34(+3.54%)
Mar 03, 2010 9.432 9.861 9.398 9.681 1,348,829 +0.29(+3.09%)
Mar 02, 2010 9.184 9.570 9.184 9.391 754,529 +0.22(+2.35%)
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.