Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 20.08 20.17 19.11 19.24 462,620 -0.98(-4.82%)
Feb 27, 2017 20.08 20.61 19.82 20.21 371,094 +0.18(+0.89%)
Feb 24, 2017 19.86 20.48 19.68 20.04 371,644 +0.00(+0.00%)
Feb 23, 2017 21.72 22.21 19.95 20.04 542,354 -2.35(-10.50%)
Feb 22, 2017 22.83 23.05 22.30 22.39 484,749 -0.62(-2.70%)
Feb 21, 2017 21.28 24.34 20.75 23.01 1,020,471 +1.95(+9.26%)
Feb 17, 2017 21.06 21.06 21.06 0 +0.13(+0.64%)
Feb 16, 2017 21.28 21.41 20.70 20.92 213,004 -0.40(-1.87%)
Feb 15, 2017 20.92 21.32 20.88 21.32 290,039 +0.22(+1.05%)
Feb 14, 2017 20.70 21.15 20.70 21.10 195,905 +0.27(+1.28%)
Feb 13, 2017 21.15 21.32 20.70 20.84 189,891 -0.27(-1.26%)
Feb 10, 2017 20.66 21.15 20.57 21.10 178,371 +0.58(+2.81%)
Feb 09, 2017 20.21 20.79 20.21 20.53 402,137 +0.35(+1.76%)
Feb 08, 2017 19.99 20.26 19.82 20.17 214,163 +0.13(+0.66%)
Feb 07, 2017 20.13 20.35 19.86 20.04 180,565 +0.00(+0.00%)
Feb 06, 2017 20.17 20.39 19.82 20.04 201,897 -0.27(-1.31%)
Feb 03, 2017 20.17 20.48 19.86 20.30 263,969 +0.18(+0.88%)
Feb 02, 2017 20.26 20.66 20.13 20.13 179,914 -0.13(-0.66%)
Feb 01, 2017 20.84 21.06 20.26 20.26 206,096 -0.49(-2.35%)
Jan 31, 2017 20.26 20.86 20.04 20.75 327,820 +0.31(+1.52%)
Jan 30, 2017 20.17 20.70 19.86 20.44 281,442 +0.18(+0.88%)
Jan 27, 2017 20.48 20.53 20.13 20.26 207,890 -0.13(-0.65%)
Jan 26, 2017 21.15 21.37 20.35 20.39 302,863 -0.84(-3.97%)
Jan 25, 2017 21.06 21.32 20.88 21.23 135,464 +0.40(+1.91%)
Jan 24, 2017 20.66 21.01 20.61 20.84 252,333 +0.35(+1.73%)
Jan 23, 2017 20.39 20.66 20.30 20.48 171,100 -0.04(-0.22%)
Jan 20, 2017 21.01 21.28 20.30 20.53 191,549 -0.40(-1.91%)
Jan 19, 2017 21.37 21.41 20.61 20.92 207,671 -0.44(-2.07%)
Jan 18, 2017 21.19 21.37 20.92 21.37 307,492 +0.18(+0.84%)
Jan 17, 2017 20.79 21.77 20.79 21.19 299,811 +0.53(+2.58%)
Jan 13, 2017 20.66 20.66 20.66 0 +0.13(+0.65%)
Jan 12, 2017 20.57 20.57 19.99 20.53 233,507 -0.18(-0.86%)
Jan 11, 2017 20.66 20.81 20.13 20.70 286,748 +0.04(+0.21%)
Jan 10, 2017 20.13 20.92 20.13 20.66 460,320 +0.31(+1.52%)
Jan 09, 2017 20.04 20.39 19.90 20.35 270,595 +0.27(+1.32%)
Jan 06, 2017 20.66 20.66 20.04 20.08 157,620 -0.49(-2.37%)
Jan 05, 2017 20.79 20.79 20.17 20.57 210,830 -0.44(-2.11%)
Jan 04, 2017 20.57 21.32 20.50 21.01 413,973 +0.58(+2.82%)
Jan 03, 2017 20.70 20.75 20.13 20.44 310,090 +0.13(+0.66%)
Dec 30, 2016 20.30 20.30 20.30 0 -0.22(-1.08%)
Dec 29, 2016 20.61 20.88 20.08 20.53 184,756 -0.04(-0.22%)
Dec 28, 2016 20.92 20.92 20.30 20.57 273,591 -0.31(-1.49%)
Dec 27, 2016 20.57 21.15 20.53 20.88 125,498 +0.35(+1.73%)
Dec 23, 2016 20.53 20.53 20.53 0 -0.40(-1.91%)
Dec 22, 2016 21.28 21.54 20.84 20.92 603,180 -0.35(-1.67%)
Dec 21, 2016 21.23 21.46 20.88 21.28 359,072 +0.09(+0.42%)
Dec 20, 2016 20.35 21.26 20.26 21.19 276,540 +0.98(+4.82%)
Dec 19, 2016 19.99 20.48 19.86 20.21 185,754 +0.31(+1.56%)
Dec 16, 2016 19.86 20.17 19.77 19.90 679,540 +0.13(+0.67%)
Dec 15, 2016 19.51 19.99 19.46 19.77 214,166 +0.40(+2.06%)
Dec 14, 2016 19.64 19.64 19.15 19.37 245,721 -0.22(-1.13%)
Dec 13, 2016 19.82 19.86 19.31 19.59 221,741 -0.09(-0.45%)
Dec 12, 2016 20.21 20.39 19.33 19.68 308,053 -0.62(-3.05%)
Dec 09, 2016 20.88 21.01 20.21 20.30 276,677 -0.62(-2.96%)
Dec 08, 2016 20.57 21.01 20.35 20.92 462,023 +0.49(+2.38%)
Dec 07, 2016 19.86 20.48 19.68 20.43 274,573 +0.62(+3.12%)
Dec 06, 2016 19.64 19.90 19.51 19.82 438,807 +0.35(+1.82%)
Dec 05, 2016 18.75 19.59 18.75 19.46 316,746 +0.93(+5.01%)
Dec 02, 2016 19.06 19.06 18.40 18.53 143,795 -0.44(-2.33%)
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.