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

Sonic Automotive (NY: SAH )

57.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2009 11.45 11.56 10.76 10.94 983,334 -0.67(-5.78%)
Aug 28, 2009 11.60 11.80 11.45 11.61 455,149 +0.14(+1.19%)
Aug 27, 2009 11.79 11.84 11.06 11.47 481,593 -0.28(-2.39%)
Aug 26, 2009 11.76 11.89 11.45 11.75 424,916 -0.07(-0.58%)
Aug 25, 2009 11.50 11.88 11.32 11.82 616,107 +0.39(+3.43%)
Aug 24, 2009 11.66 12.00 11.21 11.43 439,882 -0.22(-1.90%)
Aug 21, 2009 11.77 12.06 11.46 11.65 336,559 +0.02(+0.15%)
Aug 20, 2009 11.42 11.69 11.29 11.63 264,413 +0.20(+1.79%)
Aug 19, 2009 10.88 11.69 10.84 11.43 497,059 +0.27(+2.45%)
Aug 18, 2009 10.85 11.33 10.51 11.16 966,891 +0.78(+7.47%)
Aug 17, 2009 11.03 11.28 10.31 10.38 684,565 -0.95(-8.42%)
Aug 14, 2009 12.18 12.18 11.21 11.34 626,224 -0.84(-6.93%)
Aug 13, 2009 12.07 12.23 11.75 12.18 475,553 +0.15(+1.28%)
Aug 12, 2009 11.62 12.27 11.46 12.03 665,148 +0.41(+3.52%)
Aug 11, 2009 12.15 12.21 11.58 11.62 428,378 -0.69(-5.61%)
Aug 10, 2009 12.35 12.56 12.03 12.31 458,856 -0.19(-1.50%)
Aug 07, 2009 12.03 12.54 11.92 12.50 597,474 +0.73(+6.16%)
Aug 06, 2009 12.62 12.92 11.64 11.77 802,628 -0.83(-6.57%)
Aug 05, 2009 12.13 12.62 11.63 12.60 989,269 +0.47(+3.87%)
Aug 04, 2009 11.84 12.45 11.83 12.13 937,087 +0.20(+1.69%)
Aug 03, 2009 10.70 11.95 10.47 11.93 1,212,653 +1.44(+13.69%)
Jul 31, 2009 9.877 10.59 9.690 10.49 925,554 +0.68(+6.96%)
Jul 30, 2009 9.434 10.13 9.340 9.809 797,668 +0.51(+5.50%)
Jul 29, 2009 9.391 9.536 9.152 9.297 697,523 -0.23(-2.42%)
Jul 28, 2009 9.911 10.38 9.221 9.528 2,126,477 -0.14(-1.41%)
Jul 27, 2009 9.946 10.20 9.630 9.664 925,333 -0.12(-1.22%)
Jul 24, 2009 9.400 9.809 9.152 9.783 450 +0.32(+3.33%)
Jul 23, 2009 9.084 9.604 9.084 9.468 1,119,411 +0.44(+4.92%)
Jul 22, 2009 8.990 9.263 8.879 9.024 487,067 -0.09(-0.94%)
Jul 21, 2009 9.400 9.459 8.999 9.110 464,580 -0.27(-2.91%)
Jul 20, 2009 9.348 9.485 8.999 9.383 579,983 +0.02(+0.18%)
Jul 17, 2009 9.297 9.383 8.956 9.366 826,677 +0.04(+0.46%)
Jul 16, 2009 8.632 9.383 8.598 9.323 941,635 +0.69(+8.00%)
Jul 15, 2009 8.402 8.871 8.265 8.632 996,183 +0.43(+5.20%)
Jul 14, 2009 7.822 8.299 7.796 8.206 462,437 +0.35(+4.45%)
Jul 13, 2009 7.412 7.984 7.267 7.856 752,489 +0.73(+10.30%)
Jul 10, 2009 7.208 7.549 6.773 7.122 885,826 -0.09(-1.18%)
Jul 09, 2009 7.728 7.771 7.156 7.208 630,636 -0.47(-6.11%)
Jul 08, 2009 7.625 7.941 7.370 7.677 536,517 +0.00(+0.00%)
Jul 07, 2009 7.796 7.984 7.634 7.677 617,731 -0.20(-2.49%)
Jul 06, 2009 7.856 8.351 7.421 7.873 736,325 -0.32(-3.85%)
Jul 02, 2009 8.564 8.700 8.095 8.188 757,559 -0.48(-5.51%)
Jul 01, 2009 8.717 9.074 8.589 8.666 799,554 +0.00(+0.00%)
Jun 30, 2009 8.606 8.837 8.206 8.666 636,241 +0.06(+0.69%)
Jun 29, 2009 8.359 8.743 7.992 8.606 604,399 +0.26(+3.06%)
Jun 26, 2009 8.026 8.530 7.958 8.351 1,313,678 +0.29(+3.60%)
Jun 25, 2009 7.753 8.103 7.660 8.060 676,289 +0.59(+7.88%)
Jun 24, 2009 7.344 7.711 7.259 7.472 715,404 +0.24(+3.30%)
Jun 23, 2009 6.790 7.378 6.636 7.233 1,054,009 +0.53(+7.89%)
Jun 22, 2009 7.830 7.830 6.628 6.704 1,190,371 -1.30(-16.20%)
Jun 19, 2009 8.137 8.444 7.771 8.001 700,836 +0.00(+0.00%)
Jun 18, 2009 7.967 8.206 7.702 8.001 538,636 +0.00(+0.00%)
Jun 17, 2009 8.026 8.188 7.088 8.001 1,010,989 -0.04(-0.53%)
Jun 16, 2009 8.726 8.956 8.018 8.043 764,484 -0.68(-7.82%)
Jun 15, 2009 9.195 9.297 8.257 8.726 1,249,364 -0.61(-6.49%)
Jun 12, 2009 9.118 9.434 8.982 9.331 448,689 +0.16(+1.77%)
Jun 11, 2009 9.468 9.468 8.905 9.169 512,147 -0.24(-2.54%)
Jun 10, 2009 9.289 9.570 8.956 9.408 1,054,514 +0.14(+1.47%)
Jun 09, 2009 9.033 9.476 8.751 9.272 497,627 +0.23(+2.55%)
Jun 08, 2009 8.734 9.169 8.700 9.041 764,016 +0.22(+2.51%)
Jun 05, 2009 8.666 9.152 8.606 8.820 732,676 +0.20(+2.38%)
Jun 04, 2009 8.786 8.948 8.564 8.615 627,436 -0.16(-1.85%)
Jun 03, 2009 8.879 8.982 8.547 8.777 774,121 -0.19(-2.09%)
Jun 02, 2009 8.692 9.203 8.342 8.965 1,434,388 +0.24(+2.74%)
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.