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

Sonic Automotive (NY: SAH )

56.78 +0.30 (+0.53%)
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 (%)
Jan 30, 2009 1.834 1.851 1.697 1.732 0 -0.05(-2.87%)
Jan 29, 2009 1.868 1.885 1.740 1.783 1,117,077 -0.12(-6.28%)
Jan 28, 2009 1.936 1.996 1.877 1.902 639,796 +0.05(+2.77%)
Jan 27, 2009 1.970 2.098 1.842 1.851 276,012 -0.06(-3.13%)
Jan 26, 2009 1.842 1.996 1.842 1.911 633,096 +0.08(+4.19%)
Jan 23, 2009 1.885 1.885 1.723 1.834 460,449 -0.09(-4.44%)
Jan 22, 2009 2.047 2.098 1.868 1.919 914,166 -0.16(-7.79%)
Jan 21, 2009 2.235 2.260 1.966 2.081 956,224 -0.11(-5.06%)
Jan 20, 2009 2.457 2.457 2.184 2.192 328,719 -0.20(-8.54%)
Jan 16, 2009 2.550 2.591 2.141 2.397 494,984 -0.11(-4.42%)
Jan 15, 2009 2.371 2.602 2.218 2.508 574,676 +0.16(+6.91%)
Jan 14, 2009 2.772 2.798 2.277 2.346 593,976 -0.49(-17.17%)
Jan 13, 2009 2.832 2.934 2.764 2.832 385,627 +0.00(+0.00%)
Jan 12, 2009 3.182 3.182 2.815 2.832 419,976 -0.34(-10.75%)
Jan 09, 2009 3.548 3.548 3.147 3.173 483,761 -0.38(-10.58%)
Jan 08, 2009 3.309 3.574 3.105 3.548 584,678 +0.10(+2.97%)
Jan 07, 2009 3.361 3.506 3.327 3.446 385,961 -0.05(-1.46%)
Jan 06, 2009 3.199 3.557 3.092 3.497 649,278 +0.25(+7.61%)
Jan 05, 2009 3.463 3.480 3.207 3.250 374,390 -0.23(-6.62%)
Jan 02, 2009 3.446 3.582 3.258 3.480 0 +0.09(+2.51%)
Jan 01, 2009 3.113 3.531 3.011 3.395 0 +0.00(+0.00%)
Dec 31, 2008 3.113 3.531 3.011 3.395 601,093 +0.18(+5.57%)
Dec 30, 2008 2.960 3.216 2.960 3.216 339,478 +0.31(+10.56%)
Dec 29, 2008 3.071 3.071 2.815 2.909 433,312 -0.16(-5.28%)
Dec 26, 2008 2.892 3.190 2.874 3.071 473,500 +0.21(+7.46%)
Dec 24, 2008 2.857 3.062 2.798 2.857 124,624 +0.01(+0.30%)
Dec 23, 2008 3.019 3.079 2.806 2.849 236,214 -0.16(-5.38%)
Dec 22, 2008 3.523 3.600 2.943 3.011 492,196 -0.51(-14.53%)
Dec 19, 2008 3.224 3.557 3.079 3.523 856,476 +0.47(+15.36%)
Dec 18, 2008 3.693 3.779 2.977 3.054 522,864 -0.63(-17.13%)
Dec 17, 2008 3.437 3.838 3.412 3.685 426,018 +0.19(+5.37%)
Dec 16, 2008 2.917 3.523 2.798 3.497 580,977 +0.68(+24.24%)
Dec 15, 2008 3.105 3.233 2.704 2.815 225,105 -0.26(-8.33%)
Dec 12, 2008 3.011 3.105 2.695 3.071 648,922 -0.04(-1.37%)
Dec 11, 2008 3.472 3.472 3.037 3.113 639,611 -0.32(-9.43%)
Dec 10, 2008 3.199 3.617 3.199 3.437 688,091 +0.26(+8.33%)
Dec 09, 2008 3.497 3.753 3.122 3.173 691,915 -0.34(-9.71%)
Dec 08, 2008 2.934 3.625 2.934 3.514 888,593 +0.64(+22.26%)
Dec 05, 2008 2.567 2.874 2.388 2.874 578,863 +0.32(+12.33%)
Dec 04, 2008 2.457 2.815 2.457 2.559 1,035,391 +0.07(+2.74%)
Dec 03, 2008 2.312 2.661 2.269 2.491 1,342,825 -0.15(-5.81%)
Dec 02, 2008 2.115 2.729 2.115 2.644 807,816 +0.49(+22.53%)
Dec 01, 2008 2.644 2.900 2.039 2.158 1,814,006 -0.59(-21.43%)
Nov 28, 2008 2.030 2.815 2.030 2.747 568,726 +0.69(+33.61%)
Nov 26, 2008 1.527 2.081 1.407 2.056 1,452,544 +0.53(+34.64%)
Nov 25, 2008 1.433 1.544 1.365 1.527 1,408,801 +0.23(+17.76%)
Nov 24, 2008 1.535 1.535 1.169 1.296 1,687,330 -0.16(-11.11%)
Nov 21, 2008 1.885 1.919 1.339 1.459 1,834,388 -0.34(-18.96%)
Nov 20, 2008 2.201 2.201 1.783 1.800 1,548,402 -0.37(-16.93%)
Nov 19, 2008 2.491 2.516 2.149 2.167 490,459 -0.30(-12.11%)
Nov 18, 2008 2.610 2.653 2.312 2.465 729,858 -0.13(-4.93%)
Nov 17, 2008 2.874 2.934 2.567 2.593 437,056 -0.28(-9.79%)
Nov 14, 2008 2.960 3.062 2.567 2.874 0 -0.14(-4.53%)
Nov 13, 2008 2.738 3.092 2.439 3.011 916,195 +0.26(+9.63%)
Nov 12, 2008 3.054 3.062 2.559 2.747 645,944 -0.38(-12.02%)
Nov 11, 2008 3.088 3.361 2.900 3.122 562,722 +0.00(+0.00%)
Nov 10, 2008 3.907 4.069 3.096 3.122 510,971 -0.68(-17.94%)
Nov 07, 2008 3.838 4.640 3.412 3.804 1,057,448 -0.14(-3.46%)
Nov 06, 2008 4.052 4.145 3.685 3.941 526,491 -0.19(-4.55%)
Nov 05, 2008 4.350 4.606 4.128 4.128 621,214 -0.24(-5.47%)
Nov 04, 2008 4.188 4.470 4.009 4.367 911,343 +0.47(+12.04%)
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.