Skip to main content

Sonic Automotive (NY: SAH )

53.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.24 17.24 15.99 16.37 349,213 -0.73(-4.28%)
Oct 30, 2018 16.87 17.22 16.76 17.10 253,070 +0.26(+1.56%)
Oct 29, 2018 17.14 17.15 16.58 16.84 194,929 -0.07(-0.43%)
Oct 26, 2018 16.70 17.33 16.62 16.91 289,391 -0.14(-0.79%)
Oct 25, 2018 15.58 17.41 15.13 17.04 345,566 +0.95(+5.89%)
Oct 24, 2018 16.02 16.58 15.97 16.10 230,221 +0.11(+0.68%)
Oct 23, 2018 16.02 16.55 15.92 15.99 318,182 -0.22(-1.34%)
Oct 22, 2018 15.95 16.25 15.83 16.20 100,450 +0.33(+2.05%)
Oct 19, 2018 15.67 16.03 15.64 15.88 104,729 +0.16(+1.03%)
Oct 18, 2018 16.04 16.04 15.50 15.72 180,737 -0.40(-2.47%)
Oct 17, 2018 16.39 16.39 15.77 16.11 106,030 -0.32(-1.92%)
Oct 16, 2018 16.12 16.47 15.69 16.43 230,338 +0.44(+2.77%)
Oct 15, 2018 15.76 16.09 15.67 15.99 177,807 +0.22(+1.37%)
Oct 12, 2018 16.33 16.35 15.61 15.77 217,098 -0.32(-1.96%)
Oct 11, 2018 16.47 16.53 15.82 16.09 286,177 -0.38(-2.30%)
Oct 10, 2018 16.64 16.77 16.46 16.47 108,415 -0.19(-1.14%)
Oct 09, 2018 16.48 16.80 16.41 16.66 155,698 +0.23(+1.37%)
Oct 08, 2018 16.44 16.59 16.17 16.43 114,630 -0.05(-0.33%)
Oct 05, 2018 16.71 16.71 16.27 16.48 100,080 -0.18(-1.08%)
Oct 04, 2018 16.84 17.00 16.62 16.67 142,566 -0.30(-1.76%)
Oct 03, 2018 16.95 17.06 16.62 16.96 140,018 +0.12(+0.70%)
Oct 02, 2018 17.27 17.46 16.68 16.85 234,423 -0.24(-1.43%)
Oct 01, 2018 17.59 17.76 17.02 17.09 121,880 -0.39(-2.22%)
Sep 28, 2018 17.57 17.66 17.34 17.48 136,503 -0.05(-0.26%)
Sep 27, 2018 17.93 17.93 17.34 17.52 114,351 -0.41(-2.27%)
Sep 26, 2018 18.07 18.16 17.79 17.93 109,787 -0.09(-0.50%)
Sep 25, 2018 18.38 18.48 17.98 18.02 95,748 -0.36(-1.97%)
Sep 24, 2018 18.74 18.74 18.20 18.38 136,962 -0.36(-1.93%)
Sep 21, 2018 19.06 19.15 18.65 18.74 431,319 -0.32(-1.66%)
Sep 20, 2018 19.38 19.38 18.95 19.06 186,922 -0.18(-0.94%)
Sep 19, 2018 19.51 19.74 19.15 19.24 197,116 -0.36(-1.84%)
Sep 18, 2018 19.38 19.69 19.38 19.60 92,393 +0.14(+0.70%)
Sep 17, 2018 19.69 19.87 19.39 19.47 88,523 -0.23(-1.15%)
Sep 14, 2018 19.24 19.87 18.97 19.69 194,735 +0.54(+2.83%)
Sep 13, 2018 19.06 19.24 19.06 19.15 94,945 +0.14(+0.76%)
Sep 12, 2018 19.00 19.23 18.82 19.00 143,542 +0.00(+0.00%)
Sep 11, 2018 19.18 19.25 18.78 19.00 177,085 -0.18(-0.94%)
Sep 10, 2018 19.09 19.50 19.00 19.18 263,020 +0.23(+1.19%)
Sep 07, 2018 18.87 19.09 18.69 18.96 154,101 +0.05(+0.24%)
Sep 06, 2018 19.05 19.18 18.82 18.91 111,902 -0.14(-0.71%)
Sep 05, 2018 19.68 19.82 18.96 19.05 136,077 -0.86(-4.30%)
Sep 04, 2018 19.37 20.00 19.28 19.91 295,011 +0.54(+2.79%)
Aug 31, 2018 19.37 19.37 19.37 0 +0.14(+0.70%)
Aug 30, 2018 19.46 19.64 19.18 19.23 86,738 -0.27(-1.39%)
Aug 29, 2018 19.64 19.68 19.37 19.50 152,373 -0.09(-0.46%)
Aug 28, 2018 19.77 19.91 19.55 19.59 182,934 -0.05(-0.23%)
Aug 27, 2018 19.73 19.86 19.41 19.64 159,221 +0.05(+0.23%)
Aug 24, 2018 19.77 19.91 19.41 19.59 147,772 -0.23(-1.14%)
Aug 23, 2018 20.00 20.00 19.64 19.82 95,769 -0.23(-1.12%)
Aug 22, 2018 20.36 20.49 20.00 20.04 169,397 -0.27(-1.33%)
Aug 21, 2018 20.09 20.36 20.09 20.31 106,913 +0.36(+1.81%)
Aug 20, 2018 19.73 20.04 19.64 19.95 107,161 +0.32(+1.61%)
Aug 17, 2018 19.18 19.68 19.18 19.64 129,231 +0.50(+2.59%)
Aug 16, 2018 19.14 19.41 18.91 19.14 130,010 +0.14(+0.71%)
Aug 15, 2018 18.24 19.09 18.24 19.00 289,004 +0.23(+1.20%)
Aug 14, 2018 18.55 19.00 18.42 18.78 175,585 +0.36(+1.96%)
Aug 13, 2018 18.69 18.91 18.19 18.42 194,203 -0.36(-1.92%)
Aug 10, 2018 19.00 19.18 18.69 18.78 118,795 -0.36(-1.88%)
Aug 09, 2018 19.18 19.59 18.91 19.14 126,704 +0.00(+0.00%)
Aug 08, 2018 19.28 19.52 19.14 19.14 196,723 -0.23(-1.16%)
Aug 07, 2018 18.91 19.46 18.91 19.37 223,427 +0.54(+2.87%)
Aug 06, 2018 18.24 18.87 18.06 18.82 225,053 +0.63(+3.47%)
Aug 03, 2018 18.15 18.46 17.88 18.19 119,461 +0.05(+0.25%)
Aug 02, 2018 17.74 18.42 17.74 18.15 170,527 +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.