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

Sonic Automotive (NY: SAH )

56.19 -0.29 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2009 7.694 7.694 7.327 7.549 784,687 -0.11(-1.45%)
Nov 27, 2009 7.498 7.779 7.335 7.660 287,953 -0.30(-3.75%)
Nov 25, 2009 7.830 7.992 7.702 7.958 346,445 +0.19(+2.41%)
Nov 24, 2009 7.907 7.967 7.498 7.771 862,708 -0.10(-1.30%)
Nov 23, 2009 7.890 8.137 7.745 7.873 656,416 +0.18(+2.33%)
Nov 20, 2009 7.753 7.924 7.600 7.694 1,026,755 -0.16(-2.06%)
Nov 19, 2009 8.129 8.129 7.728 7.856 674,932 -0.36(-4.36%)
Nov 18, 2009 8.206 8.282 7.975 8.214 729,386 -0.01(-0.10%)
Nov 17, 2009 8.282 8.393 8.052 8.223 679,099 -0.13(-1.53%)
Nov 16, 2009 7.881 8.393 7.788 8.351 1,054,507 +0.55(+6.99%)
Nov 13, 2009 7.681 7.898 7.566 7.805 829,437 +0.03(+0.33%)
Nov 12, 2009 8.180 8.240 7.745 7.779 838,925 -0.41(-5.00%)
Nov 11, 2009 8.240 8.325 8.069 8.188 911,437 +0.09(+1.16%)
Nov 10, 2009 8.257 8.376 7.975 8.095 779,869 -0.21(-2.57%)
Nov 09, 2009 7.950 8.333 7.941 8.308 1,106,715 +0.44(+5.64%)
Nov 06, 2009 7.591 7.924 7.455 7.864 1,055,802 +0.16(+2.10%)
Nov 05, 2009 7.421 7.762 7.259 7.702 2,260,450 +0.37(+5.00%)
Nov 04, 2009 7.898 7.898 7.284 7.335 2,843,404 -0.39(-5.08%)
Nov 03, 2009 7.216 7.771 6.926 7.728 2,974,929 +0.44(+6.09%)
Nov 02, 2009 7.711 7.915 7.139 7.284 2,610,597 -0.34(-4.47%)
Oct 30, 2009 8.316 8.402 7.591 7.625 2,032,648 -0.76(-9.05%)
Oct 29, 2009 8.453 8.623 8.155 8.385 2,271,815 +0.24(+2.93%)
Oct 28, 2009 8.931 9.263 8.103 8.146 2,940,173 -0.71(-8.00%)
Oct 27, 2009 10.25 10.25 8.794 8.854 6,551,463 -1.81(-16.96%)
Oct 26, 2009 10.82 11.26 10.61 10.66 1,993,435 -0.07(-0.64%)
Oct 23, 2009 11.03 11.07 10.68 10.73 1,932,149 -0.39(-3.53%)
Oct 22, 2009 10.99 11.35 10.79 11.12 1,754,756 +0.15(+1.40%)
Oct 21, 2009 10.70 11.42 10.63 10.97 2,130,721 +0.18(+1.66%)
Oct 20, 2009 10.70 10.90 10.68 10.79 1,407,852 -0.16(-1.48%)
Oct 19, 2009 10.71 11.05 10.56 10.95 878,032 +0.26(+2.39%)
Oct 16, 2009 10.78 10.94 10.30 10.70 966,934 -0.30(-2.71%)
Oct 15, 2009 10.30 11.07 10.24 10.99 2,017,591 +0.61(+5.83%)
Oct 14, 2009 9.852 10.44 9.783 10.39 2,578,675 +0.91(+9.63%)
Oct 13, 2009 9.323 9.570 9.127 9.476 609,995 +0.09(+1.00%)
Oct 12, 2009 9.553 9.707 9.246 9.383 949,042 +0.08(+0.82%)
Oct 09, 2009 9.058 9.323 8.973 9.306 1,185,489 +0.21(+2.35%)
Oct 08, 2009 8.598 9.348 8.598 9.093 1,968,060 +0.62(+7.35%)
Oct 07, 2009 8.760 8.913 8.299 8.470 1,778,029 -0.35(-3.97%)
Oct 06, 2009 8.726 8.913 8.606 8.820 1,190,721 +0.22(+2.58%)
Oct 05, 2009 8.274 8.658 8.257 8.598 1,076,933 +0.41(+5.00%)
Oct 02, 2009 8.299 8.419 7.992 8.188 1,340,343 -0.26(-3.13%)
Oct 01, 2009 8.905 8.990 8.372 8.453 1,657,203 -0.50(-5.62%)
Sep 30, 2009 9.331 9.331 8.649 8.956 2,235,806 -0.28(-3.05%)
Sep 29, 2009 8.811 9.383 8.778 9.238 3,163,284 +0.51(+5.87%)
Sep 28, 2009 8.811 8.905 8.623 8.726 1,561,124 +0.01(+0.10%)
Sep 25, 2009 8.564 8.777 8.223 8.717 3,191,358 +0.09(+1.09%)
Sep 24, 2009 8.794 8.999 8.461 8.623 2,004,691 -0.20(-2.22%)
Sep 23, 2009 9.101 9.340 8.692 8.820 2,208,142 -0.19(-2.08%)
Sep 22, 2009 8.871 9.041 8.743 9.007 2,577,163 +0.36(+4.14%)
Sep 21, 2009 8.751 8.948 7.779 8.649 4,656,018 -0.20(-2.22%)
Sep 18, 2009 8.871 9.340 8.692 8.845 12,038,727 +0.19(+2.17%)
Sep 17, 2009 9.007 9.041 8.538 8.658 2,836,799 -0.35(-3.88%)
Sep 16, 2009 9.451 9.579 8.965 9.007 1,018,784 -0.35(-3.74%)
Sep 15, 2009 8.896 9.383 8.794 9.357 1,142,189 +0.42(+4.68%)
Sep 14, 2009 8.828 9.007 8.444 8.939 1,674,858 -0.58(-6.09%)
Sep 11, 2009 9.792 10.30 9.485 9.519 585,877 -0.25(-2.53%)
Sep 10, 2009 9.562 9.963 9.545 9.766 625,540 +0.22(+2.32%)
Sep 09, 2009 9.340 9.894 9.246 9.545 1,257,395 +0.14(+1.45%)
Sep 08, 2009 9.664 9.664 9.169 9.408 1,113,446 +0.01(+0.09%)
Sep 04, 2009 9.493 9.613 9.221 9.400 948,144 +0.02(+0.18%)
Sep 03, 2009 9.587 9.775 9.169 9.383 1,295,571 -0.20(-2.14%)
Sep 02, 2009 10.15 10.29 9.562 9.587 2,222,281 -0.55(-5.47%)
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.