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

Sonic Automotive (NY: SAH )

56.43 -0.65 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 30, 2009 8.369 8.455 7.639 7.673 2,019,946 -0.76(-9.05%)
Oct 29, 2009 8.506 8.678 8.206 8.437 2,257,619 +0.24(+2.93%)
Oct 28, 2009 8.987 9.321 8.154 8.197 2,921,801 -0.71(-8.00%)
Oct 27, 2009 10.32 10.32 8.849 8.909 6,510,524 -1.82(-16.96%)
Oct 26, 2009 10.88 11.33 10.68 10.73 1,980,979 -0.07(-0.64%)
Oct 23, 2009 11.10 11.14 10.75 10.80 1,920,075 -0.39(-3.53%)
Oct 22, 2009 11.06 11.42 10.86 11.19 1,743,791 +0.15(+1.40%)
Oct 21, 2009 10.77 11.49 10.69 11.04 2,117,407 +0.18(+1.66%)
Oct 20, 2009 10.76 10.97 10.75 10.86 1,399,055 -0.16(-1.48%)
Oct 19, 2009 10.78 11.12 10.63 11.02 872,546 +0.26(+2.39%)
Oct 16, 2009 10.85 11.00 10.36 10.76 960,892 -0.30(-2.72%)
Oct 15, 2009 10.37 11.14 10.30 11.06 2,004,984 +0.61(+5.83%)
Oct 14, 2009 9.914 10.51 9.845 10.45 2,562,561 +0.92(+9.63%)
Oct 13, 2009 9.382 9.630 9.184 9.536 606,183 +0.09(+1.00%)
Oct 12, 2009 9.613 9.768 9.304 9.442 943,112 +0.08(+0.82%)
Oct 09, 2009 9.115 9.382 9.030 9.364 1,178,081 +0.21(+2.35%)
Oct 08, 2009 8.652 9.407 8.652 9.150 1,955,762 +0.63(+7.35%)
Oct 07, 2009 8.815 8.970 8.352 8.523 1,766,918 -0.35(-3.97%)
Oct 06, 2009 8.781 8.970 8.661 8.875 1,183,280 +0.22(+2.58%)
Oct 05, 2009 8.326 8.712 8.309 8.652 1,070,204 +0.41(+5.00%)
Oct 02, 2009 8.352 8.472 8.043 8.240 1,331,967 -0.27(-3.13%)
Oct 01, 2009 8.961 9.047 8.424 8.506 1,646,847 -0.51(-5.62%)
Sep 30, 2009 9.390 9.390 8.703 9.012 2,221,835 -0.28(-3.05%)
Sep 29, 2009 8.867 9.442 8.833 9.296 3,143,517 +0.51(+5.87%)
Sep 28, 2009 8.867 8.961 8.678 8.781 1,551,369 +0.01(+0.10%)
Sep 25, 2009 8.618 8.832 8.274 8.772 3,171,416 +0.09(+1.09%)
Sep 24, 2009 8.849 9.055 8.515 8.678 1,992,164 -0.20(-2.22%)
Sep 23, 2009 9.158 9.399 8.746 8.875 2,194,344 -0.19(-2.08%)
Sep 22, 2009 8.927 9.098 8.798 9.064 2,561,058 +0.36(+4.14%)
Sep 21, 2009 8.806 9.004 7.828 8.703 4,626,924 -0.20(-2.22%)
Sep 18, 2009 8.927 9.399 8.746 8.901 11,963,499 +0.19(+2.17%)
Sep 17, 2009 9.064 9.098 8.592 8.712 2,819,072 -0.35(-3.88%)
Sep 16, 2009 9.510 9.639 9.021 9.064 1,012,418 -0.35(-3.74%)
Sep 15, 2009 8.952 9.442 8.849 9.416 1,135,052 +0.42(+4.68%)
Sep 14, 2009 8.884 9.064 8.497 8.995 1,664,392 -0.58(-6.09%)
Sep 11, 2009 9.854 10.36 9.545 9.579 582,216 -0.25(-2.53%)
Sep 10, 2009 9.622 10.03 9.605 9.828 621,631 +0.22(+2.32%)
Sep 09, 2009 9.399 9.957 9.304 9.605 1,249,537 +0.14(+1.45%)
Sep 08, 2009 9.725 9.725 9.227 9.467 1,106,488 +0.01(+0.09%)
Sep 04, 2009 9.553 9.673 9.279 9.459 942,220 +0.02(+0.18%)
Sep 03, 2009 9.648 9.836 9.227 9.442 1,287,475 -0.21(-2.14%)
Sep 02, 2009 10.21 10.35 9.622 9.648 2,208,394 -0.56(-5.47%)
Sep 01, 2009 10.88 11.55 10.16 10.21 1,119,596 -0.80(-7.27%)
Aug 31, 2009 11.52 11.63 10.82 11.01 977,189 -0.68(-5.78%)
Aug 28, 2009 11.67 11.88 11.52 11.68 452,305 +0.14(+1.19%)
Aug 27, 2009 11.86 11.91 11.13 11.54 478,584 -0.28(-2.39%)
Aug 26, 2009 11.84 11.97 11.52 11.83 422,260 -0.07(-0.58%)
Aug 25, 2009 11.57 11.96 11.39 11.90 612,257 +0.39(+3.43%)
Aug 24, 2009 11.73 12.08 11.28 11.50 437,134 -0.22(-1.90%)
Aug 21, 2009 11.84 12.14 11.53 11.72 334,456 +0.02(+0.15%)
Aug 20, 2009 11.49 11.76 11.36 11.71 262,761 +0.21(+1.79%)
Aug 19, 2009 10.95 11.77 10.91 11.50 493,953 +0.27(+2.45%)
Aug 18, 2009 10.92 11.40 10.57 11.23 960,849 +0.78(+7.47%)
Aug 17, 2009 11.10 11.35 10.38 10.45 680,287 -0.96(-8.42%)
Aug 14, 2009 12.26 12.26 11.28 11.41 622,311 -0.85(-6.93%)
Aug 13, 2009 12.15 12.31 11.83 12.26 472,582 +0.15(+1.28%)
Aug 12, 2009 11.69 12.35 11.54 12.10 660,991 +0.41(+3.52%)
Aug 11, 2009 12.23 12.29 11.66 11.69 425,701 -0.70(-5.61%)
Aug 10, 2009 12.43 12.64 12.10 12.39 455,989 -0.19(-1.50%)
Aug 07, 2009 12.10 12.62 12.00 12.57 593,741 +0.73(+6.16%)
Aug 06, 2009 12.69 13.00 11.72 11.84 797,613 -0.83(-6.57%)
Aug 05, 2009 12.21 12.69 11.71 12.68 983,088 +0.47(+3.87%)
Aug 04, 2009 11.91 12.53 11.90 12.21 931,231 +0.20(+1.69%)
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.