Skip to main content

Sonic Automotive (NY: SAH )

57.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 42.51 43.01 40.20 40.34 462,221 -2.36(-5.53%)
Mar 30, 2022 44.44 44.83 42.70 42.71 262,283 -2.07(-4.62%)
Mar 29, 2022 43.34 45.00 42.89 44.78 362,837 +2.12(+4.96%)
Mar 28, 2022 43.77 43.83 42.06 42.66 270,108 -1.06(-2.43%)
Mar 25, 2022 45.32 45.32 43.51 43.72 272,937 -1.31(-2.91%)
Mar 24, 2022 45.27 46.21 44.71 45.03 199,640 -0.45(-0.98%)
Mar 23, 2022 45.82 46.34 45.09 45.48 237,380 -0.73(-1.58%)
Mar 22, 2022 46.44 47.16 45.11 46.21 273,261 -0.12(-0.27%)
Mar 21, 2022 46.27 47.24 45.63 46.33 262,384 +0.30(+0.66%)
Mar 18, 2022 44.99 46.07 43.66 46.03 562,515 +0.44(+0.96%)
Mar 17, 2022 44.88 45.62 44.01 45.59 292,361 +0.98(+2.19%)
Mar 16, 2022 44.46 45.47 43.70 44.62 419,478 +0.50(+1.14%)
Mar 15, 2022 42.80 44.15 42.58 44.11 399,101 +1.03(+2.40%)
Mar 14, 2022 44.91 44.91 42.68 43.08 418,156 -1.57(-3.51%)
Mar 11, 2022 45.11 45.56 44.48 44.64 299,837 -1.24(-2.70%)
Mar 10, 2022 45.73 46.24 44.66 45.88 303,688 -0.91(-1.94%)
Mar 09, 2022 48.34 48.59 46.66 46.79 375,617 -1.41(-2.92%)
Mar 08, 2022 47.13 49.60 46.40 48.19 326,685 +0.81(+1.71%)
Mar 07, 2022 48.58 49.31 47.16 47.38 374,254 -1.02(-2.11%)
Mar 04, 2022 49.94 50.49 47.73 48.40 515,319 -2.06(-4.08%)
Mar 03, 2022 52.02 52.40 49.63 50.46 318,767 -1.60(-3.07%)
Mar 02, 2022 49.35 52.59 49.27 52.05 384,469 +3.22(+6.59%)
Mar 01, 2022 50.53 51.04 48.01 48.84 312,665 -1.87(-3.69%)
Feb 28, 2022 50.01 50.89 49.81 50.70 365,273 -0.14(-0.28%)
Feb 25, 2022 48.38 51.04 49.17 50.85 370,535 +1.95(+4.00%)
Feb 24, 2022 46.49 49.08 46.12 48.89 339,848 +1.08(+2.25%)
Feb 23, 2022 48.18 49.38 47.67 47.82 276,646 +0.30(+0.64%)
Feb 22, 2022 48.85 49.60 47.20 47.51 311,302 -1.77(-3.58%)
Feb 18, 2022 49.28 0 -0.12(-0.25%)
Feb 17, 2022 50.52 51.73 48.79 49.40 375,184 -1.15(-2.28%)
Feb 16, 2022 51.21 51.21 48.67 50.55 659,085 +2.89(+6.06%)
Feb 15, 2022 46.06 47.73 46.06 47.67 284,694 +2.14(+4.71%)
Feb 14, 2022 46.13 46.71 45.51 45.52 229,115 -0.37(-0.80%)
Feb 11, 2022 45.98 46.39 45.33 45.89 248,524 +0.25(+0.54%)
Feb 10, 2022 46.59 46.99 45.30 45.64 274,993 -1.31(-2.79%)
Feb 09, 2022 46.99 48.00 46.74 46.96 292,190 +0.66(+1.43%)
Feb 08, 2022 45.10 47.01 45.10 46.30 196,587 +1.00(+2.21%)
Feb 07, 2022 46.06 46.52 45.05 45.30 214,539 -0.49(-1.07%)
Feb 04, 2022 46.70 46.70 44.54 45.79 295,806 -1.09(-2.32%)
Feb 03, 2022 47.47 46.66 46.87 236,490 -0.79(-1.66%)
Feb 02, 2022 47.84 48.24 46.81 47.67 212,302 -0.48(-1.00%)
Feb 01, 2022 48.09 48.55 46.92 48.15 353,924 -0.01(-0.02%)
Jan 31, 2022 46.28 48.22 48.16 397,523 +1.45(+3.11%)
Jan 28, 2022 47.29 47.60 45.55 46.70 343,786 -0.57(-1.20%)
Jan 27, 2022 46.92 48.01 46.88 47.27 399,541 +0.60(+1.29%)
Jan 26, 2022 48.03 48.20 46.43 46.66 478,569 -0.92(-1.92%)
Jan 25, 2022 45.86 48.25 45.45 47.58 426,455 +1.08(+2.31%)
Jan 24, 2022 42.88 46.95 42.51 46.50 580,996 +3.18(+7.34%)
Jan 21, 2022 41.94 44.21 41.70 43.32 419,771 +1.10(+2.59%)
Jan 20, 2022 44.14 45.37 42.11 42.23 406,127 -1.90(-4.30%)
Jan 19, 2022 45.55 45.73 43.57 44.12 448,060 -1.42(-3.11%)
Jan 18, 2022 45.49 46.70 45.11 45.54 299,059 +0.05(+0.10%)
Jan 14, 2022 45.49 0 -0.46(-1.01%)
Jan 13, 2022 45.75 46.66 45.38 45.96 208,002 +0.62(+1.37%)
Jan 12, 2022 46.92 47.50 45.14 45.33 273,938 -1.71(-3.63%)
Jan 11, 2022 46.76 47.30 45.94 47.04 205,098 +0.12(+0.26%)
Jan 10, 2022 46.43 47.11 45.31 46.92 241,240 -0.01(-0.02%)
Jan 07, 2022 47.03 48.56 46.79 46.93 218,435 -0.40(-0.84%)
Jan 06, 2022 47.50 47.86 46.60 47.33 526,615 +0.24(+0.50%)
Jan 05, 2022 47.93 48.99 46.99 47.09 232,972 -0.71(-1.48%)
Jan 04, 2022 47.45 48.85 47.07 47.80 265,588 +0.89(+1.89%)
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.