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

Sonic Automotive (NY: SAH )

56.78 -1.73 (-2.96%)
Official Closing 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 (%)
May 29, 2009 8.035 8.530 7.728 8.112 1,606,749 +0.08(+0.96%)
May 28, 2009 7.335 8.171 7.335 8.035 1,159,368 +0.67(+9.03%)
May 27, 2009 7.498 7.642 7.182 7.370 1,093,826 -0.27(-3.57%)
May 26, 2009 7.011 7.677 6.909 7.643 958,053 +0.58(+8.21%)
May 22, 2009 7.335 7.472 6.875 7.063 815,942 -0.23(-3.16%)
May 21, 2009 7.182 7.515 7.020 7.293 736,460 -0.01(-0.12%)
May 20, 2009 7.216 7.933 7.165 7.301 798,213 +0.15(+2.03%)
May 19, 2009 7.225 7.583 6.960 7.156 1,037,450 -0.12(-1.64%)
May 18, 2009 6.099 7.335 6.082 7.276 1,995,816 +1.33(+22.38%)
May 15, 2009 5.996 6.389 5.817 5.945 832,433 -0.10(-1.69%)
May 14, 2009 5.723 6.346 5.502 6.048 952,812 +0.29(+5.04%)
May 13, 2009 5.971 6.056 5.723 5.758 1,458,275 -0.42(-6.77%)
May 12, 2009 6.107 6.346 5.971 6.175 1,755,212 +0.15(+2.40%)
May 11, 2009 6.312 6.517 5.715 6.030 1,601,936 -0.11(-1.81%)
May 08, 2009 6.372 6.525 5.331 6.141 3,229,352 +0.42(+7.30%)
May 07, 2009 6.056 6.158 5.177 5.723 1,587,456 -0.16(-2.75%)
May 06, 2009 6.278 6.824 5.630 5.885 1,860,770 -0.26(-4.17%)
May 05, 2009 5.203 6.141 5.160 6.141 4,447,043 +1.25(+25.44%)
May 04, 2009 4.802 5.591 4.691 4.896 2,247,285 +0.14(+2.87%)
May 01, 2009 4.376 4.922 4.333 4.760 791,638 +0.36(+8.14%)
Apr 30, 2009 3.915 4.623 3.890 4.401 1,691,568 +0.61(+16.22%)
Apr 29, 2009 3.446 4.094 3.344 3.787 1,863,657 +0.44(+13.27%)
Apr 28, 2009 3.352 3.454 3.284 3.344 761,578 +0.08(+2.35%)
Apr 27, 2009 3.412 3.463 3.164 3.267 999,089 -0.15(-4.49%)
Apr 24, 2009 3.199 3.617 3.045 3.420 1,581,786 +0.41(+13.60%)
Apr 23, 2009 2.900 3.241 2.900 3.011 1,268,906 +0.15(+5.06%)
Apr 22, 2009 2.559 2.900 2.474 2.866 1,231,851 +0.36(+14.48%)
Apr 21, 2009 2.286 2.602 2.209 2.503 668,271 +0.16(+6.73%)
Apr 20, 2009 2.653 2.653 2.175 2.346 956,543 -0.33(-12.42%)
Apr 17, 2009 2.602 2.729 2.431 2.678 1,137,198 +0.16(+6.44%)
Apr 16, 2009 2.380 2.610 2.329 2.516 1,338,556 +0.22(+9.67%)
Apr 15, 2009 2.013 2.346 1.834 2.294 1,313,589 +0.29(+14.47%)
Apr 14, 2009 1.842 2.337 1.783 2.004 1,458,333 +0.12(+6.33%)
Apr 13, 2009 1.757 1.885 1.450 1.885 1,168,082 +0.14(+7.80%)
Apr 09, 2009 1.740 1.749 1.663 1.749 926,369 +0.10(+6.22%)
Apr 08, 2009 1.476 1.757 1.476 1.646 709,274 +0.15(+9.66%)
Apr 07, 2009 1.689 1.808 1.493 1.501 1,518,626 -0.28(-15.79%)
Apr 06, 2009 1.621 1.962 1.296 1.783 3,256,235 +0.02(+0.97%)
Apr 03, 2009 1.075 1.774 1.058 1.766 3,154,165 +0.73(+71.07%)
Apr 02, 2009 0.9383 1.237 0.9383 1.032 2,718,873 +0.13(+14.15%)
Apr 01, 2009 1.109 1.109 0.6141 0.9041 4,283,912 -0.46(-33.75%)
Mar 31, 2009 1.544 1.629 1.279 1.365 844,702 -0.18(-11.60%)
Mar 30, 2009 1.433 1.604 1.160 1.544 638,456 +0.06(+4.02%)
Mar 26, 2009 1.407 1.612 1.348 1.484 516,467 +0.09(+6.10%)
Mar 25, 2009 1.399 1.578 1.314 1.399 349,094 +0.03(+2.50%)
Mar 24, 2009 1.672 1.672 1.331 1.365 466,519 -0.34(-20.00%)
Mar 23, 2009 1.527 1.706 1.527 1.706 610,906 +0.13(+8.11%)
Mar 20, 2009 1.288 1.580 1.211 1.578 858,095 +0.33(+26.28%)
Mar 19, 2009 1.245 1.407 1.151 1.250 458,402 -0.02(-1.68%)
Mar 18, 2009 1.160 1.305 1.066 1.271 1,113,613 +0.11(+9.56%)
Mar 17, 2009 1.075 1.160 0.8700 1.160 685,376 +0.07(+6.25%)
Mar 16, 2009 1.365 1.365 0.9809 1.092 1,782,086 -0.20(-15.23%)
Mar 13, 2009 1.169 1.399 1.160 1.288 0 +0.14(+11.85%)
Mar 12, 2009 1.186 1.186 1.109 1.151 747,214 -0.03(-2.88%)
Mar 11, 2009 0.9383 1.237 0.9212 1.186 649,047 +0.27(+29.91%)
Mar 10, 2009 0.8615 0.9383 0.8615 0.9127 911,540 +0.08(+9.18%)
Mar 09, 2009 0.8359 0.9383 0.8188 0.8359 1,261,124 +0.03(+3.16%)
Mar 06, 2009 1.083 1.083 0.8018 0.8103 0 -0.27(-25.20%)
Mar 05, 2009 1.194 1.211 0.9980 1.083 898,866 -0.15(-11.81%)
Mar 04, 2009 1.186 1.262 1.109 1.228 498,103 +0.13(+11.63%)
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.