Skip to main content

Sonic Automotive (NY: SAH )

55.81 -0.38 (-0.68%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.26 17.26 16.00 16.38 348,874 -0.73(-4.28%)
Oct 30, 2018 16.89 17.23 16.77 17.12 252,824 +0.26(+1.56%)
Oct 29, 2018 17.16 17.17 16.60 16.85 194,740 -0.07(-0.43%)
Oct 26, 2018 16.72 17.35 16.64 16.93 289,110 -0.14(-0.80%)
Oct 25, 2018 15.60 17.42 15.15 17.06 345,231 +0.95(+5.89%)
Oct 24, 2018 16.04 16.59 15.99 16.11 229,997 +0.11(+0.68%)
Oct 23, 2018 16.03 16.57 15.94 16.00 317,873 -0.22(-1.34%)
Oct 22, 2018 15.97 16.27 15.85 16.22 100,352 +0.33(+2.05%)
Oct 19, 2018 15.69 16.05 15.65 15.89 104,628 +0.16(+1.03%)
Oct 18, 2018 16.06 16.06 15.52 15.73 180,562 -0.40(-2.47%)
Oct 17, 2018 16.41 16.41 15.79 16.13 105,927 -0.32(-1.92%)
Oct 16, 2018 16.14 16.48 15.71 16.45 230,114 +0.44(+2.77%)
Oct 15, 2018 15.78 16.10 15.69 16.00 177,634 +0.22(+1.37%)
Oct 12, 2018 16.35 16.37 15.62 15.79 216,888 -0.32(-1.97%)
Oct 11, 2018 16.48 16.55 15.83 16.10 285,899 -0.38(-2.30%)
Oct 10, 2018 16.65 16.79 16.47 16.48 108,310 -0.19(-1.14%)
Oct 09, 2018 16.50 16.82 16.43 16.67 155,547 +0.23(+1.37%)
Oct 08, 2018 16.46 16.61 16.18 16.45 114,519 -0.05(-0.33%)
Oct 05, 2018 16.73 16.73 16.28 16.50 99,983 -0.18(-1.08%)
Oct 04, 2018 16.85 17.02 16.64 16.68 142,428 -0.30(-1.76%)
Oct 03, 2018 16.97 17.08 16.64 16.98 139,882 +0.12(+0.70%)
Oct 02, 2018 17.29 17.48 16.70 16.86 234,196 -0.24(-1.43%)
Oct 01, 2018 17.60 17.78 17.03 17.11 121,762 -0.39(-2.22%)
Sep 28, 2018 17.59 17.68 17.36 17.50 136,370 -0.05(-0.26%)
Sep 27, 2018 17.95 17.95 17.36 17.54 114,240 -0.41(-2.27%)
Sep 26, 2018 18.08 18.17 17.81 17.95 109,680 -0.09(-0.50%)
Sep 25, 2018 18.40 18.50 17.99 18.04 95,655 -0.36(-1.97%)
Sep 24, 2018 18.76 18.76 18.22 18.40 136,829 -0.36(-1.93%)
Sep 21, 2018 19.08 19.17 18.67 18.76 430,900 -0.32(-1.66%)
Sep 20, 2018 19.39 19.39 18.96 19.08 186,740 -0.18(-0.94%)
Sep 19, 2018 19.53 19.76 19.17 19.26 196,924 -0.36(-1.84%)
Sep 18, 2018 19.39 19.71 19.39 19.62 92,304 +0.14(+0.70%)
Sep 17, 2018 19.71 19.89 19.41 19.48 88,437 -0.23(-1.15%)
Sep 14, 2018 19.26 19.89 18.99 19.71 194,546 +0.54(+2.83%)
Sep 13, 2018 19.08 19.26 19.08 19.17 94,853 +0.14(+0.76%)
Sep 12, 2018 19.02 19.25 18.84 19.02 143,403 +0.00(+0.00%)
Sep 11, 2018 19.20 19.27 18.80 19.02 176,913 -0.18(-0.94%)
Sep 10, 2018 19.11 19.52 19.02 19.20 262,764 +0.23(+1.19%)
Sep 07, 2018 18.89 19.11 18.71 18.98 153,951 +0.05(+0.24%)
Sep 06, 2018 19.07 19.20 18.84 18.93 111,793 -0.14(-0.71%)
Sep 05, 2018 19.70 19.83 18.98 19.07 135,945 -0.86(-4.30%)
Sep 04, 2018 19.38 20.02 19.29 19.93 294,725 +0.54(+2.79%)
Aug 31, 2018 19.38 19.38 19.38 0 +0.14(+0.70%)
Aug 30, 2018 19.47 19.65 19.20 19.25 86,654 -0.27(-1.39%)
Aug 29, 2018 19.65 19.70 19.38 19.52 152,225 -0.09(-0.46%)
Aug 28, 2018 19.79 19.93 19.56 19.61 182,756 -0.05(-0.23%)
Aug 27, 2018 19.74 19.88 19.43 19.65 159,067 +0.05(+0.23%)
Aug 24, 2018 19.79 19.93 19.43 19.61 147,629 -0.23(-1.14%)
Aug 23, 2018 20.02 20.02 19.65 19.83 95,676 -0.23(-1.12%)
Aug 22, 2018 20.38 20.51 20.02 20.06 169,232 -0.27(-1.33%)
Aug 21, 2018 20.11 20.38 20.11 20.33 106,810 +0.36(+1.81%)
Aug 20, 2018 19.74 20.06 19.65 19.97 107,057 +0.32(+1.61%)
Aug 17, 2018 19.20 19.70 19.19 19.65 129,106 +0.50(+2.59%)
Aug 16, 2018 19.16 19.43 18.93 19.16 129,883 +0.14(+0.71%)
Aug 15, 2018 18.26 19.11 18.26 19.02 288,723 +0.23(+1.20%)
Aug 14, 2018 18.57 19.02 18.44 18.80 175,415 +0.36(+1.96%)
Aug 13, 2018 18.71 18.93 18.21 18.44 194,014 -0.36(-1.92%)
Aug 10, 2018 19.02 19.20 18.71 18.80 118,680 -0.36(-1.88%)
Aug 09, 2018 19.20 19.61 18.93 19.16 126,582 +0.00(+0.00%)
Aug 08, 2018 19.29 19.54 19.16 19.16 196,532 -0.23(-1.16%)
Aug 07, 2018 18.93 19.47 18.93 19.38 223,211 +0.54(+2.87%)
Aug 06, 2018 18.26 18.89 18.08 18.84 224,834 +0.63(+3.47%)
Aug 03, 2018 18.17 18.48 17.90 18.21 119,345 +0.05(+0.25%)
Aug 02, 2018 17.76 18.44 17.76 18.17 170,361 +0.27(+1.51%)
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.