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

Sonic Automotive (NY: SAH )

56.78 -1.73 (-2.96%)
Official Closing 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 (%)
Aug 29, 2008 9.221 9.409 9.084 9.187 0 -0.06(-0.65%)
Aug 28, 2008 9.127 9.298 8.982 9.247 528,458 +0.12(+1.31%)
Aug 27, 2008 8.965 9.281 8.845 9.127 220,122 +0.15(+1.62%)
Aug 26, 2008 8.820 9.016 8.692 8.982 263,206 +0.23(+2.63%)
Aug 25, 2008 8.973 9.127 8.666 8.751 287,349 -0.23(-2.57%)
Aug 22, 2008 8.768 9.050 8.700 8.982 0 +0.32(+3.65%)
Aug 21, 2008 8.606 8.709 8.205 8.666 489,667 +0.18(+2.11%)
Aug 20, 2008 8.640 8.845 8.393 8.487 969,053 -0.10(-1.19%)
Aug 19, 2008 9.400 9.417 8.538 8.589 970,200 -0.83(-8.79%)
Aug 18, 2008 9.810 9.904 9.340 9.417 300,426 -0.32(-3.33%)
Aug 15, 2008 9.921 9.989 9.511 9.742 0 +0.00(+0.00%)
Aug 14, 2008 9.349 9.913 9.255 9.742 359,710 +0.27(+2.89%)
Aug 13, 2008 9.895 9.913 9.272 9.469 490,254 -0.45(-4.56%)
Aug 12, 2008 10.37 10.44 9.836 9.921 572,570 -0.45(-4.36%)
Aug 11, 2008 9.861 11.17 9.784 10.37 768,515 +0.55(+5.56%)
Aug 08, 2008 9.059 9.938 9.016 9.827 688,264 +0.69(+7.57%)
Aug 07, 2008 8.803 9.289 8.803 9.136 687,389 +0.34(+3.88%)
Aug 06, 2008 8.820 8.845 8.401 8.794 760,280 -0.15(-1.62%)
Aug 05, 2008 8.939 9.050 8.555 8.939 950,620 +0.24(+2.75%)
Aug 04, 2008 8.615 8.811 8.231 8.700 623,093 +0.15(+1.80%)
Aug 01, 2008 8.717 8.760 8.282 8.546 654,831 -0.05(-0.60%)
Jul 31, 2008 8.529 8.794 8.359 8.598 1,104,605 -0.03(-0.30%)
Jul 30, 2008 9.255 9.332 8.333 8.623 1,040,397 -0.50(-5.52%)
Jul 29, 2008 9.127 9.904 8.333 9.127 1,346,872 +1.01(+12.41%)
Jul 28, 2008 8.427 8.598 8.043 8.120 547,354 -0.37(-4.33%)
Jul 25, 2008 8.666 8.965 8.435 8.487 575,493 -0.09(-1.09%)
Jul 24, 2008 8.905 9.204 8.538 8.581 966,234 -0.23(-2.62%)
Jul 23, 2008 7.846 9.050 7.650 8.811 1,394,079 +0.14(+1.57%)
Jul 22, 2008 8.026 8.700 7.863 8.675 1,119,319 +0.60(+7.40%)
Jul 21, 2008 7.855 8.367 7.829 8.077 1,299,933 +0.25(+3.16%)
Jul 18, 2008 7.863 7.872 7.343 7.829 1,026,973 +0.02(+0.22%)
Jul 17, 2008 7.607 7.863 7.240 7.812 1,726,306 +0.22(+2.92%)
Jul 16, 2008 7.112 7.787 7.112 7.590 1,756,479 +0.43(+5.96%)
Jul 15, 2008 8.316 8.316 6.677 7.163 4,606,756 -1.63(-18.54%)
Jul 14, 2008 9.221 9.469 8.709 8.794 741,752 -0.31(-3.38%)
Jul 11, 2008 9.665 9.673 8.871 9.101 1,323,728 -0.69(-7.06%)
Jul 10, 2008 9.716 10.07 9.665 9.793 522,621 +0.07(+0.70%)
Jul 09, 2008 10.41 10.45 9.716 9.725 1,042,790 -0.67(-6.49%)
Jul 08, 2008 9.904 10.44 9.810 10.40 1,225,546 +0.55(+5.64%)
Jul 07, 2008 10.25 10.31 9.810 9.844 551,183 -0.30(-2.95%)
Jul 04, 2008 10.51 10.62 10.11 10.14 326,913 +0.00(+0.00%)
Jul 03, 2008 10.51 10.62 10.11 10.14 326,913 -0.29(-2.78%)
Jul 02, 2008 10.93 11.05 10.40 10.43 633,356 -0.53(-4.83%)
Jul 01, 2008 10.91 11.15 10.70 10.96 874,988 -0.04(-0.39%)
Jun 30, 2008 11.54 11.70 11.00 11.01 743,535 -0.60(-5.15%)
Jun 27, 2008 11.58 11.77 11.46 11.60 728,871 +0.03(+0.22%)
Jun 26, 2008 12.08 12.08 11.56 11.58 549,697 -0.57(-4.71%)
Jun 25, 2008 11.70 12.49 11.68 12.15 721,045 +0.58(+5.02%)
Jun 24, 2008 11.64 11.85 11.47 11.57 774,985 -0.20(-1.74%)
Jun 23, 2008 12.20 12.41 11.73 11.77 1,059,233 -0.45(-3.70%)
Jun 20, 2008 12.25 12.31 11.96 12.23 755,041 -0.05(-0.42%)
Jun 19, 2008 11.95 12.49 11.86 12.28 2,079,514 +0.32(+2.64%)
Jun 18, 2008 12.44 12.59 11.83 11.96 1,457,442 -0.70(-5.53%)
Jun 17, 2008 13.16 13.23 12.65 12.66 738,367 -0.57(-4.32%)
Jun 16, 2008 13.23 13.44 13.00 13.23 854,616 -0.08(-0.58%)
Jun 13, 2008 13.59 13.72 13.25 13.31 369,662 -0.19(-1.39%)
Jun 12, 2008 13.61 13.95 13.46 13.50 368,984 -0.03(-0.25%)
Jun 11, 2008 13.81 13.96 13.43 13.53 520,759 -0.32(-2.34%)
Jun 10, 2008 14.07 14.21 13.68 13.86 854,977 -0.64(-4.42%)
Jun 09, 2008 15.06 15.39 14.39 14.50 391,686 -0.72(-4.71%)
Jun 06, 2008 15.79 15.79 15.17 15.21 587,632 -0.70(-4.40%)
Jun 05, 2008 15.74 16.19 15.74 15.91 202,821 +0.19(+1.19%)
Jun 04, 2008 15.62 16.07 15.56 15.73 341,872 +0.07(+0.44%)
Jun 03, 2008 15.19 15.68 15.12 15.66 386,434 +0.57(+3.79%)
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.