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 (%)
Dec 31, 2009 9.201 8.909 8.909 8.909 525,834 -0.27(-2.99%)
Dec 30, 2009 9.047 9.227 8.901 9.184 682,797 -0.01(-0.09%)
Dec 29, 2009 9.330 9.338 9.107 9.192 609,395 -0.14(-1.47%)
Dec 28, 2009 9.364 9.664 9.167 9.330 852,347 -0.02(-0.18%)
Dec 24, 2009 9.407 9.458 9.304 9.347 133,116 -0.03(-0.37%)
Dec 23, 2009 9.064 9.407 9.064 9.381 573,951 +0.30(+3.31%)
Dec 22, 2009 8.987 9.192 8.789 9.081 750,105 +0.16(+1.83%)
Dec 21, 2009 8.549 9.004 8.549 8.918 1,286,740 +0.38(+4.42%)
Dec 18, 2009 8.412 8.575 8.361 8.541 1,262,755 +0.16(+1.94%)
Dec 17, 2009 8.309 8.618 8.206 8.378 3,334,097 -0.08(-0.91%)
Dec 16, 2009 8.463 8.515 8.309 8.455 1,184,630 +0.12(+1.44%)
Dec 15, 2009 8.446 8.523 8.283 8.335 371,213 -0.11(-1.32%)
Dec 14, 2009 8.481 8.506 8.421 8.446 496,349 +0.05(+0.61%)
Dec 11, 2009 8.318 8.472 8.129 8.395 987,683 +0.23(+2.84%)
Dec 10, 2009 8.318 8.318 7.975 8.163 1,528,840 -0.08(-0.94%)
Dec 09, 2009 8.275 8.292 8.009 8.241 378,691 -0.05(-0.62%)
Dec 08, 2009 8.163 8.369 8.078 8.292 459,599 +0.02(+0.21%)
Dec 07, 2009 8.086 8.386 8.086 8.275 737,185 +0.15(+1.79%)
Dec 04, 2009 7.940 8.249 7.752 8.129 1,026,584 +0.36(+4.64%)
Dec 03, 2009 7.863 7.983 7.717 7.769 548,858 +0.01(+0.11%)
Dec 02, 2009 7.623 7.992 7.563 7.760 933,735 +0.12(+1.57%)
Dec 01, 2009 7.709 7.898 7.555 7.640 1,275,683 +0.05(+0.68%)
Nov 30, 2009 7.735 7.735 7.366 7.589 780,541 -0.11(-1.45%)
Nov 27, 2009 7.537 7.820 7.374 7.700 286,432 -0.30(-3.75%)
Nov 25, 2009 7.872 8.035 7.743 8.000 344,614 +0.19(+2.41%)
Nov 24, 2009 7.949 8.009 7.537 7.812 858,150 -0.10(-1.30%)
Nov 23, 2009 7.932 8.180 7.786 7.915 652,947 +0.18(+2.33%)
Nov 20, 2009 7.795 7.966 7.640 7.735 1,021,330 -0.16(-2.06%)
Nov 19, 2009 8.172 8.172 7.769 7.898 671,366 -0.36(-4.36%)
Nov 18, 2009 8.249 8.326 8.018 8.258 725,532 -0.01(-0.10%)
Nov 17, 2009 8.326 8.438 8.095 8.266 675,511 -0.13(-1.53%)
Nov 16, 2009 7.923 8.438 7.829 8.395 1,048,935 +0.55(+6.99%)
Nov 13, 2009 7.722 7.940 7.606 7.846 825,055 +0.03(+0.33%)
Nov 12, 2009 8.223 8.283 7.786 7.820 834,493 -0.41(-5.00%)
Nov 11, 2009 8.283 8.369 8.112 8.232 906,621 +0.09(+1.16%)
Nov 10, 2009 8.301 8.421 8.018 8.138 775,748 -0.21(-2.57%)
Nov 09, 2009 7.992 8.378 7.983 8.352 1,100,868 +0.45(+5.64%)
Nov 06, 2009 7.632 7.966 7.495 7.906 1,050,224 +0.16(+2.10%)
Nov 05, 2009 7.460 7.803 7.297 7.743 2,248,507 +0.37(+5.00%)
Nov 04, 2009 7.940 7.940 7.323 7.374 2,828,381 -0.39(-5.08%)
Nov 03, 2009 7.254 7.812 6.963 7.769 2,959,211 +0.45(+6.09%)
Nov 02, 2009 7.752 7.958 7.177 7.323 2,596,803 -0.34(-4.47%)
Oct 30, 2009 8.361 8.446 7.632 7.666 2,021,908 -0.76(-9.05%)
Oct 29, 2009 8.498 8.669 8.198 8.429 2,259,812 +0.24(+2.93%)
Oct 28, 2009 8.978 9.312 8.146 8.189 2,924,639 -0.71(-8.00%)
Oct 27, 2009 10.31 10.31 8.841 8.901 6,516,848 -1.82(-16.96%)
Oct 26, 2009 10.87 11.32 10.67 10.72 1,982,903 -0.07(-0.64%)
Oct 23, 2009 11.09 11.13 10.74 10.79 1,921,940 -0.39(-3.53%)
Oct 22, 2009 11.04 11.41 10.85 11.18 1,745,484 +0.15(+1.40%)
Oct 21, 2009 10.76 11.48 10.68 11.03 2,119,464 +0.18(+1.66%)
Oct 20, 2009 10.75 10.96 10.74 10.85 1,400,414 -0.16(-1.48%)
Oct 19, 2009 10.77 11.10 10.62 11.01 873,393 +0.26(+2.39%)
Oct 16, 2009 10.84 10.99 10.35 10.75 961,825 -0.30(-2.72%)
Oct 15, 2009 10.36 11.13 10.29 11.05 2,006,931 +0.61(+5.83%)
Oct 14, 2009 9.904 10.50 9.835 10.44 2,565,050 +0.92(+9.63%)
Oct 13, 2009 9.372 9.621 9.175 9.527 606,772 +0.09(+1.00%)
Oct 12, 2009 9.604 9.758 9.295 9.432 944,028 +0.08(+0.82%)
Oct 09, 2009 9.107 9.372 9.021 9.355 1,179,225 +0.21(+2.35%)
Oct 08, 2009 8.644 9.398 8.644 9.141 1,957,662 +0.63(+7.35%)
Oct 07, 2009 8.806 8.961 8.343 8.515 1,768,634 -0.35(-3.97%)
Oct 06, 2009 8.772 8.961 8.652 8.866 1,184,430 +0.22(+2.58%)
Oct 05, 2009 8.318 8.704 8.301 8.644 1,071,243 +0.41(+5.00%)
Oct 02, 2009 8.343 8.463 8.035 8.232 1,333,261 -0.27(-3.13%)
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.