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

Sonic Automotive (NY: SAH )

56.30 -0.18 (-0.32%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 14, 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 (%)
Sep 30, 2008 7.522 7.633 7.095 7.223 667,396 -0.19(-2.53%)
Sep 29, 2008 8.359 8.359 7.394 7.411 631,783 -0.96(-11.52%)
Sep 26, 2008 8.905 8.990 8.324 8.376 0 -0.82(-8.91%)
Sep 25, 2008 9.340 9.699 8.837 9.195 585,083 -0.08(-0.83%)
Sep 24, 2008 9.520 9.708 9.187 9.272 859,858 -0.26(-2.69%)
Sep 23, 2008 9.844 10.13 9.400 9.528 480,831 -0.30(-3.04%)
Sep 22, 2008 10.64 10.67 9.827 9.827 616,148 -0.96(-8.94%)
Sep 19, 2008 10.83 12.71 10.03 10.79 0 +0.28(+2.68%)
Sep 18, 2008 9.494 10.53 9.042 10.51 761,297 +1.20(+12.83%)
Sep 17, 2008 9.511 9.588 8.982 9.315 577,883 -0.40(-4.13%)
Sep 16, 2008 9.426 9.947 9.101 9.716 569,470 +0.07(+0.71%)
Sep 15, 2008 9.272 9.895 9.272 9.648 1,079,893 -0.28(-2.84%)
Sep 12, 2008 9.699 9.938 9.494 9.930 378,418 +0.01(+0.09%)
Sep 11, 2008 9.631 9.955 9.409 9.921 478,504 +0.12(+1.22%)
Sep 10, 2008 10.31 10.36 9.656 9.802 500,188 -0.31(-3.04%)
Sep 09, 2008 10.23 10.72 10.11 10.11 482,405 -0.09(-0.92%)
Sep 08, 2008 9.981 10.29 9.861 10.20 697,210 +0.54(+5.57%)
Sep 05, 2008 9.520 9.767 9.212 9.665 0 +0.08(+0.80%)
Sep 04, 2008 9.964 10.10 9.554 9.588 605,878 -0.44(-4.34%)
Sep 03, 2008 9.434 10.10 9.332 10.02 668,332 +0.55(+5.77%)
Sep 02, 2008 9.614 9.998 9.315 9.477 427,125 +0.29(+3.16%)
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%)
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.