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

Sonic Automotive (NY: SAH )

56.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 29, 2009 8.043 8.538 7.735 8.120 1,605,190 +0.08(+0.96%)
May 28, 2009 7.343 8.179 7.343 8.043 1,158,243 +0.67(+9.03%)
May 27, 2009 7.505 7.649 7.189 7.377 1,092,765 -0.27(-3.57%)
May 26, 2009 7.018 7.684 6.916 7.650 957,124 +0.58(+8.21%)
May 22, 2009 7.343 7.479 6.882 7.069 815,150 -0.23(-3.16%)
May 21, 2009 7.189 7.522 7.027 7.300 735,745 -0.01(-0.12%)
May 20, 2009 7.223 7.940 7.172 7.308 797,438 +0.15(+2.03%)
May 19, 2009 7.232 7.590 6.967 7.163 1,036,443 -0.12(-1.64%)
May 18, 2009 6.105 7.343 6.088 7.283 1,993,880 +1.33(+22.38%)
May 15, 2009 6.002 6.395 5.823 5.951 831,625 -0.10(-1.69%)
May 14, 2009 5.729 6.352 5.507 6.053 951,887 +0.29(+5.04%)
May 13, 2009 5.977 6.062 5.729 5.763 1,456,860 -0.42(-6.77%)
May 12, 2009 6.113 6.352 5.977 6.181 1,753,509 +0.15(+2.40%)
May 11, 2009 6.318 6.523 5.720 6.036 1,600,381 -0.11(-1.81%)
May 08, 2009 6.378 6.532 5.336 6.147 3,226,219 +0.42(+7.30%)
May 07, 2009 6.062 6.164 5.183 5.729 1,585,915 -0.16(-2.75%)
May 06, 2009 6.284 6.830 5.635 5.891 1,858,964 -0.26(-4.17%)
May 05, 2009 5.208 6.147 5.165 6.147 4,442,728 +1.25(+25.44%)
May 04, 2009 4.807 5.597 4.696 4.901 2,245,104 +0.14(+2.87%)
May 01, 2009 4.380 4.926 4.337 4.764 790,870 +0.36(+8.14%)
Apr 30, 2009 3.919 4.628 3.893 4.406 1,689,926 +0.61(+16.22%)
Apr 29, 2009 3.449 4.098 3.347 3.791 1,861,849 +0.44(+13.27%)
Apr 28, 2009 3.355 3.458 3.287 3.347 760,839 +0.08(+2.35%)
Apr 27, 2009 3.415 3.466 3.168 3.270 998,120 -0.15(-4.49%)
Apr 24, 2009 3.202 3.620 3.048 3.424 1,580,251 +0.41(+13.60%)
Apr 23, 2009 2.903 3.244 2.903 3.014 1,267,675 +0.15(+5.06%)
Apr 22, 2009 2.561 2.903 2.476 2.869 1,230,655 +0.36(+14.48%)
Apr 21, 2009 2.288 2.604 2.211 2.506 667,622 +0.16(+6.73%)
Apr 20, 2009 2.655 2.655 2.177 2.348 955,615 -0.33(-12.42%)
Apr 17, 2009 2.604 2.732 2.433 2.681 1,136,095 +0.16(+6.44%)
Apr 16, 2009 2.382 2.613 2.331 2.519 1,337,257 +0.22(+9.67%)
Apr 15, 2009 2.015 2.348 1.836 2.297 1,312,314 +0.29(+14.47%)
Apr 14, 2009 1.844 2.339 1.784 2.006 1,456,918 +0.12(+6.33%)
Apr 13, 2009 1.759 1.887 1.451 1.887 1,166,949 +0.14(+7.81%)
Apr 09, 2009 1.742 1.750 1.665 1.750 925,470 +0.10(+6.22%)
Apr 08, 2009 1.477 1.759 1.477 1.648 708,585 +0.15(+9.66%)
Apr 07, 2009 1.691 1.810 1.494 1.503 1,517,152 -0.28(-15.79%)
Apr 06, 2009 1.622 1.964 1.298 1.784 3,253,075 +0.02(+0.97%)
Apr 03, 2009 1.076 1.776 1.059 1.767 3,151,104 +0.73(+71.07%)
Apr 02, 2009 0.9392 1.238 0.9392 1.033 2,716,235 +0.13(+14.15%)
Apr 01, 2009 1.110 1.110 0.6147 0.9050 4,279,755 -0.46(-33.75%)
Mar 31, 2009 1.545 1.631 1.281 1.366 843,882 -0.18(-11.60%)
Mar 30, 2009 1.434 1.605 1.161 1.545 637,836 +0.06(+4.02%)
Mar 26, 2009 1.409 1.614 1.349 1.486 515,966 +0.09(+6.10%)
Mar 25, 2009 1.400 1.580 1.315 1.400 348,755 +0.03(+2.50%)
Mar 24, 2009 1.673 1.673 1.332 1.366 466,066 -0.34(-20.00%)
Mar 23, 2009 1.528 1.708 1.528 1.708 610,313 +0.13(+8.11%)
Mar 20, 2009 1.289 1.582 1.212 1.580 857,262 +0.33(+26.28%)
Mar 19, 2009 1.247 1.409 1.153 1.251 457,958 -0.02(-1.68%)
Mar 18, 2009 1.161 1.306 1.067 1.272 1,112,533 +0.11(+9.56%)
Mar 17, 2009 1.076 1.161 0.8709 1.161 684,711 +0.07(+6.25%)
Mar 16, 2009 1.366 1.366 0.9819 1.093 1,780,357 -0.20(-15.23%)
Mar 13, 2009 1.170 1.400 1.161 1.289 0 +0.14(+11.85%)
Mar 12, 2009 1.187 1.187 1.110 1.153 746,489 -0.03(-2.88%)
Mar 11, 2009 0.9392 1.238 0.9221 1.187 648,417 +0.27(+29.91%)
Mar 10, 2009 0.8623 0.9392 0.8623 0.9136 910,656 +0.08(+9.18%)
Mar 09, 2009 0.8367 0.9392 0.8196 0.8367 1,259,900 +0.03(+3.16%)
Mar 06, 2009 1.084 1.084 0.8026 0.8111 0 -0.27(-25.20%)
Mar 05, 2009 1.195 1.212 0.9989 1.084 897,993 -0.15(-11.81%)
Mar 04, 2009 1.187 1.264 1.110 1.229 497,620 +0.13(+11.63%)
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.