Skip to main content

Sonic Automotive (NY: SAH )

53.93 -0.03 (-0.06%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 40.53 43.70 40.07 41.62 755,840 +0.57(+1.38%)
Sep 29, 2022 43.93 44.12 39.26 41.05 995,839 -5.42(-11.67%)
Sep 28, 2022 44.44 46.95 44.38 46.48 469,716 +2.60(+5.91%)
Sep 27, 2022 42.31 43.98 42.20 43.88 521,492 +1.91(+4.56%)
Sep 26, 2022 41.96 42.87 41.82 41.97 338,375 -0.07(-0.16%)
Sep 23, 2022 42.12 42.12 40.65 42.04 426,933 -0.77(-1.80%)
Sep 22, 2022 43.57 43.65 42.33 42.80 443,065 -0.98(-2.24%)
Sep 21, 2022 45.40 45.81 43.78 43.78 415,304 -1.12(-2.48%)
Sep 20, 2022 45.01 45.55 44.42 44.90 624,223 -0.84(-1.83%)
Sep 19, 2022 44.08 46.78 44.08 45.74 636,770 +1.36(+3.08%)
Sep 16, 2022 43.26 45.08 43.18 44.37 1,245,332 -0.33(-0.73%)
Sep 15, 2022 44.27 45.87 44.24 44.70 561,404 +0.44(+1.00%)
Sep 14, 2022 44.13 44.52 42.71 44.26 622,971 +0.34(+0.77%)
Sep 13, 2022 45.26 45.96 43.86 43.92 825,292 -3.25(-6.89%)
Sep 12, 2022 45.54 47.33 45.54 47.17 723,260 +1.85(+4.09%)
Sep 09, 2022 44.47 46.49 44.11 45.31 599,626 -0.41(-0.90%)
Sep 08, 2022 46.12 46.36 44.59 45.73 443,800 -1.19(-2.53%)
Sep 07, 2022 45.59 46.93 45.12 46.91 494,675 +1.23(+2.70%)
Sep 06, 2022 49.34 49.37 45.56 45.68 824,750 -3.73(-7.55%)
Sep 02, 2022 50.76 50.79 49.33 49.41 382,074 -0.69(-1.37%)
Sep 01, 2022 50.06 51.20 49.75 50.10 501,238 -0.76(-1.49%)
Aug 31, 2022 52.54 52.93 50.76 50.85 478,273 -1.76(-3.34%)
Aug 30, 2022 54.24 54.24 52.46 52.61 321,940 -1.05(-1.96%)
Aug 29, 2022 53.32 54.23 52.59 53.66 360,602 -0.33(-0.62%)
Aug 26, 2022 55.94 56.58 53.82 54.00 611,606 -1.88(-3.37%)
Aug 25, 2022 52.18 56.04 52.18 55.88 776,413 +3.83(+7.37%)
Aug 24, 2022 51.86 52.83 50.66 52.05 785,054 +0.04(+0.07%)
Aug 23, 2022 51.28 52.48 50.99 52.01 663,665 +1.15(+2.26%)
Aug 22, 2022 50.90 52.35 50.66 50.86 538,411 -1.00(-1.94%)
Aug 19, 2022 51.29 51.86 50.58 51.86 660,148 -0.29(-0.55%)
Aug 18, 2022 51.51 52.15 50.10 52.15 720,236 +0.67(+1.30%)
Aug 17, 2022 50.22 52.07 50.17 51.48 543,777 +0.53(+1.03%)
Aug 16, 2022 47.99 52.55 47.99 50.96 861,001 +3.15(+6.60%)
Aug 15, 2022 47.24 48.20 46.44 47.80 399,509 +0.04(+0.08%)
Aug 12, 2022 46.84 47.83 46.38 47.76 331,164 +1.07(+2.29%)
Aug 11, 2022 46.12 47.84 46.12 46.69 549,787 +1.00(+2.20%)
Aug 10, 2022 44.57 46.76 44.57 45.69 610,089 +2.67(+6.20%)
Aug 09, 2022 42.50 43.15 42.08 43.02 422,034 -0.18(-0.42%)
Aug 08, 2022 42.68 45.22 42.28 43.20 547,486 +0.95(+2.24%)
Aug 05, 2022 41.07 42.93 41.07 42.26 396,657 +0.35(+0.84%)
Aug 04, 2022 41.16 42.77 41.16 41.90 652,637 +0.70(+1.69%)
Aug 03, 2022 39.67 41.82 39.67 41.20 438,346 +1.73(+4.38%)
Aug 02, 2022 40.30 40.78 39.47 39.47 420,568 -1.65(-4.02%)
Aug 01, 2022 38.54 41.61 38.51 41.13 769,119 +1.12(+2.80%)
Jul 29, 2022 39.20 40.60 38.83 40.01 511,621 +0.65(+1.65%)
Jul 28, 2022 38.74 40.10 37.47 39.36 670,582 +1.20(+3.16%)
Jul 27, 2022 37.43 38.41 36.40 38.15 330,255 +1.40(+3.80%)
Jul 26, 2022 36.70 37.62 36.19 36.76 207,405 -0.29(-0.77%)
Jul 25, 2022 37.51 37.55 36.77 37.05 276,098 -0.22(-0.59%)
Jul 22, 2022 37.11 38.00 36.47 37.27 263,187 +0.36(+0.98%)
Jul 21, 2022 36.81 37.19 35.80 36.90 329,301 -0.55(-1.48%)
Jul 20, 2022 37.28 37.87 36.42 37.46 438,206 -0.35(-0.94%)
Jul 19, 2022 37.15 38.20 36.90 37.81 298,257 +1.48(+4.08%)
Jul 18, 2022 35.49 37.21 35.49 36.33 405,208 +1.36(+3.88%)
Jul 15, 2022 34.05 35.03 33.26 34.97 382,607 +1.39(+4.13%)
Jul 14, 2022 33.15 33.89 32.67 33.58 324,886 -0.89(-2.58%)
Jul 13, 2022 34.54 34.84 33.82 34.47 304,587 -0.47(-1.34%)
Jul 12, 2022 33.90 35.39 33.90 34.94 211,451 +1.18(+3.48%)
Jul 11, 2022 34.82 35.08 33.74 33.77 274,601 -1.30(-3.71%)
Jul 08, 2022 35.44 36.03 34.79 35.07 257,054 -0.32(-0.89%)
Jul 07, 2022 34.03 35.79 33.71 35.38 293,182 +1.78(+5.29%)
Jul 06, 2022 35.77 36.27 33.34 33.60 352,656 -2.37(-6.59%)
Jul 05, 2022 34.91 36.17 34.26 35.97 508,934 +0.11(+0.32%)
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.