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

Sonic Automotive (NY: SAH )

56.37 -0.23 (-0.41%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 28, 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 (%)
Jun 30, 2009 8.652 8.884 8.249 8.712 632,880 +0.06(+0.69%)
Jun 29, 2009 8.403 8.789 8.035 8.652 601,206 +0.26(+3.06%)
Jun 26, 2009 8.069 8.575 8.000 8.395 1,306,737 +0.29(+3.60%)
Jun 25, 2009 7.795 8.146 7.700 8.103 672,716 +0.59(+7.88%)
Jun 24, 2009 7.383 7.752 7.297 7.512 711,624 +0.24(+3.30%)
Jun 23, 2009 6.826 7.417 6.671 7.272 1,048,441 +0.53(+7.89%)
Jun 22, 2009 7.872 7.872 6.663 6.740 1,184,081 -1.30(-16.20%)
Jun 19, 2009 8.180 8.489 7.812 8.043 697,133 +0.00(+0.00%)
Jun 18, 2009 8.009 8.249 7.743 8.043 535,790 +0.00(+0.00%)
Jun 17, 2009 8.069 8.232 7.126 8.043 1,005,647 -0.04(-0.53%)
Jun 16, 2009 8.772 9.004 8.060 8.086 760,444 -0.69(-7.82%)
Jun 15, 2009 9.244 9.347 8.301 8.772 1,242,763 -0.61(-6.49%)
Jun 12, 2009 9.167 9.484 9.029 9.381 446,319 +0.16(+1.77%)
Jun 11, 2009 9.518 9.518 8.952 9.218 509,441 -0.24(-2.54%)
Jun 10, 2009 9.338 9.621 9.004 9.458 1,048,942 +0.14(+1.47%)
Jun 09, 2009 9.081 9.527 8.798 9.321 494,998 +0.23(+2.55%)
Jun 08, 2009 8.781 9.218 8.746 9.089 759,979 +0.22(+2.51%)
Jun 05, 2009 8.712 9.201 8.652 8.866 728,805 +0.21(+2.38%)
Jun 04, 2009 8.832 8.995 8.609 8.661 624,120 -0.16(-1.85%)
Jun 03, 2009 8.927 9.029 8.592 8.824 770,030 -0.19(-2.09%)
Jun 02, 2009 8.738 9.252 8.386 9.012 1,426,809 +0.24(+2.74%)
Jun 01, 2009 8.421 8.832 8.198 8.772 911,245 +0.62(+7.57%)
May 29, 2009 8.078 8.575 7.769 8.155 1,598,260 +0.08(+0.96%)
May 28, 2009 7.374 8.215 7.374 8.078 1,153,242 +0.67(+9.03%)
May 27, 2009 7.537 7.682 7.220 7.409 1,088,047 -0.27(-3.57%)
May 26, 2009 7.049 7.717 6.946 7.683 952,991 +0.58(+8.21%)
May 22, 2009 7.374 7.512 6.911 7.100 811,631 -0.23(-3.16%)
May 21, 2009 7.220 7.554 7.057 7.332 732,569 -0.01(-0.12%)
May 20, 2009 7.254 7.975 7.203 7.340 793,996 +0.15(+2.03%)
May 19, 2009 7.263 7.623 6.997 7.194 1,031,968 -0.12(-1.64%)
May 18, 2009 6.131 7.374 6.114 7.314 1,985,271 +1.34(+22.38%)
May 15, 2009 6.028 6.423 5.848 5.977 828,034 -0.10(-1.69%)
May 14, 2009 5.754 6.380 5.531 6.080 947,777 +0.29(+5.04%)
May 13, 2009 6.002 6.088 5.754 5.788 1,450,570 -0.42(-6.77%)
May 12, 2009 6.140 6.380 6.002 6.208 1,745,938 +0.15(+2.40%)
May 11, 2009 6.345 6.551 5.745 6.062 1,593,472 -0.11(-1.81%)
May 08, 2009 6.405 6.560 5.359 6.174 3,212,290 +0.42(+7.30%)
May 07, 2009 6.088 6.191 5.205 5.754 1,579,068 -0.16(-2.75%)
May 06, 2009 6.311 6.860 5.659 5.917 1,850,938 -0.26(-4.17%)
May 05, 2009 5.231 6.174 5.188 6.174 4,423,547 +1.25(+25.44%)
May 04, 2009 4.828 5.621 4.716 4.922 2,235,411 +0.14(+2.87%)
May 01, 2009 4.399 4.948 4.356 4.785 787,456 +0.36(+8.14%)
Apr 30, 2009 3.936 4.648 3.910 4.425 1,682,630 +0.62(+16.22%)
Apr 29, 2009 3.464 4.116 3.361 3.807 1,853,811 +0.45(+13.27%)
Apr 28, 2009 3.370 3.473 3.301 3.361 757,555 +0.08(+2.35%)
Apr 27, 2009 3.430 3.481 3.181 3.284 993,810 -0.15(-4.49%)
Apr 24, 2009 3.216 3.636 3.061 3.439 1,573,428 +0.41(+13.60%)
Apr 23, 2009 2.915 3.258 2.915 3.027 1,262,202 +0.15(+5.06%)
Apr 22, 2009 2.572 2.915 2.487 2.881 1,225,342 +0.36(+14.48%)
Apr 21, 2009 2.298 2.615 2.221 2.517 664,740 +0.16(+6.73%)
Apr 20, 2009 2.667 2.667 2.187 2.358 951,489 -0.33(-12.42%)
Apr 17, 2009 2.615 2.744 2.444 2.693 1,131,190 +0.16(+6.44%)
Apr 16, 2009 2.392 2.624 2.341 2.530 1,331,484 +0.22(+9.67%)
Apr 15, 2009 2.024 2.358 1.844 2.307 1,306,649 +0.29(+14.47%)
Apr 14, 2009 1.852 2.350 1.792 2.015 1,450,628 +0.12(+6.33%)
Apr 13, 2009 1.766 1.895 1.458 1.895 1,161,911 +0.14(+7.80%)
Apr 09, 2009 1.749 1.758 1.672 1.758 921,474 +0.10(+6.22%)
Apr 08, 2009 1.483 1.766 1.483 1.655 705,526 +0.15(+9.66%)
Apr 07, 2009 1.698 1.818 1.501 1.509 1,510,602 -0.28(-15.79%)
Apr 06, 2009 1.629 1.972 1.303 1.792 3,239,031 +0.02(+0.97%)
Apr 03, 2009 1.080 1.784 1.063 1.775 3,137,500 +0.74(+71.07%)
Apr 02, 2009 0.9432 1.243 0.9432 1.038 2,704,508 +0.13(+14.15%)
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.