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

Sonic Automotive (NY: SAH )

58.99 -0.68 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2010 7.563 7.777 7.426 7.589 1,973 +0.01(+0.11%)
Aug 30, 2010 7.846 7.932 7.546 7.580 529,565 -0.26(-3.28%)
Aug 27, 2010 7.838 7.898 7.546 7.838 531,985 +0.07(+0.88%)
Aug 26, 2010 7.795 7.958 7.692 7.769 1,026 +0.00(+0.00%)
Aug 25, 2010 7.606 7.803 7.426 7.769 1,015 +0.09(+1.12%)
Aug 24, 2010 7.280 7.683 7.212 7.683 4,127 +0.22(+2.99%)
Aug 23, 2010 7.640 7.812 7.460 7.460 498,058 -0.11(-1.47%)
Aug 20, 2010 7.520 7.580 7.426 7.572 509,749 -0.02(-0.23%)
Aug 19, 2010 7.597 7.700 7.452 7.589 3,547 -0.03(-0.45%)
Aug 18, 2010 7.572 7.743 7.460 7.623 15,713 +0.06(+0.79%)
Aug 17, 2010 7.400 7.692 7.297 7.563 2,448 +0.27(+3.76%)
Aug 16, 2010 7.272 7.357 7.169 7.289 599,868 -0.03(-0.35%)
Aug 13, 2010 7.314 7.434 7.280 7.314 605,789 -0.15(-2.07%)
Aug 12, 2010 7.460 7.602 7.332 7.469 537,566 -0.12(-1.58%)
Aug 11, 2010 7.657 7.786 7.563 7.589 574,105 -0.35(-4.43%)
Aug 10, 2010 8.138 8.138 7.893 7.940 808,774 -0.35(-4.24%)
Aug 09, 2010 8.275 8.326 8.180 8.292 673,877 +0.10(+1.26%)
Aug 06, 2010 8.189 8.283 7.906 8.189 329,258 -0.06(-0.73%)
Aug 05, 2010 8.249 8.395 8.172 8.249 357,117 -0.09(-1.13%)
Aug 04, 2010 8.318 8.506 8.309 8.343 1,005,741 +0.08(+0.93%)
Aug 03, 2010 8.523 8.601 8.241 8.266 642,175 -0.25(-2.92%)
Aug 02, 2010 8.644 8.875 8.489 8.515 661,443 +0.03(+0.40%)
Jul 30, 2010 8.481 8.609 8.180 8.481 1,069,605 -0.15(-1.69%)
Jul 29, 2010 9.278 9.278 8.146 8.626 1,246,444 +0.27(+3.18%)
Jul 28, 2010 8.361 8.789 8.275 8.361 1,647 -0.33(-3.85%)
Jul 27, 2010 8.909 9.004 8.592 8.695 1,109,370 -0.08(-0.88%)
Jul 26, 2010 8.403 8.824 8.301 8.772 983,331 +0.39(+4.60%)
Jul 23, 2010 8.018 8.403 7.932 8.386 877,662 +0.30(+3.71%)
Jul 22, 2010 7.795 8.129 7.786 8.086 1,279,742 +0.45(+5.96%)
Jul 21, 2010 7.923 8.009 7.597 7.632 791,122 -0.21(-2.63%)
Jul 20, 2010 7.477 7.855 7.383 7.838 732,753 +0.21(+2.81%)
Jul 19, 2010 7.460 7.692 7.289 7.623 509,548 +0.21(+2.77%)
Jul 16, 2010 7.417 7.606 7.280 7.417 1,182,258 -0.24(-3.14%)
Jul 15, 2010 7.795 7.815 7.477 7.657 643,963 -0.12(-1.54%)
Jul 14, 2010 7.700 8.018 7.563 7.777 904,248 +0.06(+0.78%)
Jul 13, 2010 7.717 7.777 7.374 7.717 4,028 +0.39(+5.39%)
Jul 12, 2010 7.460 7.546 7.194 7.323 556,514 -0.14(-1.84%)
Jul 09, 2010 7.460 7.503 7.340 7.460 828,226 +0.04(+0.58%)
Jul 08, 2010 7.417 7.739 7.280 7.417 1,224 +0.02(+0.23%)
Jul 07, 2010 7.357 7.460 7.160 7.400 1,172,883 +0.21(+2.86%)
Jul 06, 2010 7.194 7.512 7.074 7.194 2,475 -0.07(-0.94%)
Jul 02, 2010 7.263 7.546 7.203 7.263 465,662 -0.08(-1.05%)
Jul 01, 2010 7.340 7.392 7.040 7.340 959,993 +0.00(+0.00%)
Jun 30, 2010 7.340 7.657 7.229 7.340 3,525 -0.13(-1.72%)
Jun 29, 2010 7.306 7.572 7.246 7.469 1,374,916 -0.05(-0.68%)
Jun 25, 2010 7.520 7.692 7.203 7.520 2,075,551 +0.25(+3.42%)
Jun 24, 2010 7.272 7.512 7.246 7.272 187 -0.25(-3.31%)
Jun 23, 2010 7.434 7.615 7.383 7.520 1,000,251 +0.15(+2.10%)
Jun 22, 2010 7.366 7.649 7.314 7.366 918 -0.14(-1.83%)
Jun 21, 2010 8.018 8.018 7.443 7.503 1,043,838 -0.36(-4.58%)
Jun 18, 2010 7.863 8.180 7.786 7.863 740,737 -0.19(-2.34%)
Jun 17, 2010 8.052 8.438 7.923 8.052 178 -0.39(-4.57%)
Jun 16, 2010 8.258 8.481 8.232 8.438 647,801 +0.03(+0.41%)
Jun 15, 2010 8.403 8.421 7.863 8.403 1,597 +0.55(+6.99%)
Jun 14, 2010 7.760 8.159 7.760 7.855 1,043,648 +0.18(+2.35%)
Jun 11, 2010 7.537 7.795 7.417 7.675 939,745 +0.02(+0.22%)
Jun 10, 2010 7.657 7.657 7.306 7.657 1,484 +0.41(+5.68%)
Jun 09, 2010 7.580 7.580 7.152 7.246 1,014,780 -0.20(-2.65%)
Jun 08, 2010 7.452 7.623 7.289 7.443 1,230,038 +0.01(+0.12%)
Jun 07, 2010 8.018 8.018 7.392 7.434 1,368,784 -0.50(-6.27%)
Jun 04, 2010 7.932 8.395 7.898 7.932 1,339,864 -0.45(-5.32%)
Jun 03, 2010 8.378 8.472 8.180 8.378 2,729,902 +0.21(+2.52%)
Jun 02, 2010 8.172 8.223 7.872 8.172 1,327,414 +0.29(+3.70%)
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.