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 (%)
Jan 30, 2009 1.845 1.863 1.708 1.742 0 -0.05(-2.87%)
Jan 29, 2009 1.880 1.897 1.751 1.794 1,110,096 -0.12(-6.28%)
Jan 28, 2009 1.948 2.008 1.888 1.914 635,798 +0.05(+2.76%)
Jan 27, 2009 1.983 2.111 1.854 1.863 274,288 -0.06(-3.12%)
Jan 26, 2009 1.854 2.008 1.854 1.923 629,140 +0.08(+4.19%)
Jan 23, 2009 1.897 1.897 1.734 1.845 457,572 -0.09(-4.44%)
Jan 22, 2009 2.060 2.111 1.880 1.931 908,454 -0.16(-7.79%)
Jan 21, 2009 2.249 2.275 1.978 2.094 950,249 -0.11(-5.06%)
Jan 20, 2009 2.472 2.472 2.197 2.206 326,665 -0.21(-8.54%)
Jan 16, 2009 2.566 2.607 2.154 2.412 491,891 -0.11(-4.42%)
Jan 15, 2009 2.386 2.618 2.232 2.523 571,085 +0.16(+6.91%)
Jan 14, 2009 2.790 2.815 2.292 2.360 590,264 -0.49(-17.17%)
Jan 13, 2009 2.850 2.953 2.781 2.850 383,217 +0.00(+0.00%)
Jan 12, 2009 3.202 3.202 2.832 2.850 417,352 -0.34(-10.75%)
Jan 09, 2009 3.571 3.571 3.167 3.193 480,738 -0.38(-10.58%)
Jan 08, 2009 3.330 3.596 3.124 3.571 581,024 +0.10(+2.97%)
Jan 07, 2009 3.382 3.528 3.347 3.468 383,549 -0.05(-1.46%)
Jan 06, 2009 3.219 3.579 3.111 3.519 645,221 +0.25(+7.61%)
Jan 05, 2009 3.485 3.502 3.227 3.270 372,050 -0.23(-6.62%)
Jan 02, 2009 3.468 3.605 3.279 3.502 0 +0.09(+2.51%)
Jan 01, 2009 3.133 3.553 3.030 3.416 0 +0.00(+0.00%)
Dec 31, 2008 3.133 3.553 3.030 3.416 597,337 +0.18(+5.57%)
Dec 30, 2008 2.978 3.236 2.978 3.236 337,357 +0.31(+10.56%)
Dec 29, 2008 3.090 3.090 2.832 2.927 430,605 -0.16(-5.28%)
Dec 26, 2008 2.910 3.210 2.893 3.090 470,542 +0.21(+7.46%)
Dec 24, 2008 2.875 3.081 2.815 2.875 123,845 +0.01(+0.30%)
Dec 23, 2008 3.038 3.099 2.824 2.867 234,738 -0.16(-5.38%)
Dec 22, 2008 3.545 3.622 2.961 3.030 489,121 -0.52(-14.53%)
Dec 19, 2008 3.244 3.579 3.099 3.545 851,124 +0.47(+15.36%)
Dec 18, 2008 3.717 3.802 2.996 3.073 519,596 -0.64(-17.13%)
Dec 17, 2008 3.459 3.862 3.433 3.708 423,356 +0.19(+5.37%)
Dec 16, 2008 2.935 3.545 2.815 3.519 577,347 +0.69(+24.24%)
Dec 15, 2008 3.124 3.253 2.721 2.832 223,699 -0.26(-8.33%)
Dec 12, 2008 3.030 3.124 2.712 3.090 644,867 -0.04(-1.37%)
Dec 11, 2008 3.493 3.493 3.056 3.133 635,614 -0.33(-9.43%)
Dec 10, 2008 3.219 3.639 3.219 3.459 683,791 +0.27(+8.33%)
Dec 09, 2008 3.519 3.777 3.141 3.193 687,592 -0.34(-9.71%)
Dec 08, 2008 2.953 3.648 2.953 3.536 883,041 +0.64(+22.26%)
Dec 05, 2008 2.584 2.893 2.403 2.893 575,245 +0.32(+12.33%)
Dec 04, 2008 2.472 2.832 2.472 2.575 1,028,921 +0.07(+2.74%)
Dec 03, 2008 2.326 2.678 2.283 2.506 1,334,434 -0.15(-5.81%)
Dec 02, 2008 2.129 2.747 2.129 2.661 802,768 +0.49(+22.53%)
Dec 01, 2008 2.661 2.918 2.051 2.172 1,802,670 -0.59(-21.43%)
Nov 28, 2008 2.043 2.832 2.043 2.764 565,172 +0.70(+33.61%)
Nov 26, 2008 1.536 2.094 1.416 2.069 1,443,467 +0.53(+34.64%)
Nov 25, 2008 1.442 1.554 1.373 1.536 1,399,997 +0.23(+17.76%)
Nov 24, 2008 1.545 1.545 1.176 1.305 1,676,786 -0.16(-11.11%)
Nov 21, 2008 1.897 1.931 1.348 1.468 1,822,925 -0.34(-18.96%)
Nov 20, 2008 2.214 2.214 1.794 1.811 1,538,727 -0.37(-16.93%)
Nov 19, 2008 2.506 2.532 2.163 2.180 487,394 -0.30(-12.11%)
Nov 18, 2008 2.626 2.669 2.326 2.481 725,298 -0.13(-4.93%)
Nov 17, 2008 2.893 2.953 2.584 2.609 434,325 -0.28(-9.79%)
Nov 14, 2008 2.978 3.081 2.584 2.893 0 -0.14(-4.53%)
Nov 13, 2008 2.755 3.111 2.455 3.030 910,470 +0.27(+9.63%)
Nov 12, 2008 3.073 3.081 2.575 2.764 641,908 -0.38(-12.02%)
Nov 11, 2008 3.107 3.382 2.918 3.141 559,206 +0.00(+0.00%)
Nov 10, 2008 3.931 4.094 3.116 3.141 507,778 -0.69(-17.94%)
Nov 07, 2008 3.862 4.669 3.433 3.828 1,050,840 -0.14(-3.46%)
Nov 06, 2008 4.077 4.171 3.708 3.965 523,201 -0.19(-4.55%)
Nov 05, 2008 4.377 4.635 4.154 4.154 617,332 -0.24(-5.47%)
Nov 04, 2008 4.214 4.498 4.034 4.395 905,649 +0.47(+12.04%)
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.