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

Sonic Automotive (NY: SAH )

56.43 -0.65 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 3.936 4.648 3.910 4.425 1,682,630 +0.62(+16.22%)
Apr 29, 2009 3.464 4.116 3.361 3.807 1,853,811 +0.45(+13.27%)
Apr 28, 2009 3.370 3.473 3.301 3.361 757,555 +0.08(+2.35%)
Apr 27, 2009 3.430 3.481 3.181 3.284 993,810 -0.15(-4.49%)
Apr 24, 2009 3.216 3.636 3.061 3.439 1,573,428 +0.41(+13.60%)
Apr 23, 2009 2.915 3.258 2.915 3.027 1,262,202 +0.15(+5.06%)
Apr 22, 2009 2.572 2.915 2.487 2.881 1,225,342 +0.36(+14.48%)
Apr 21, 2009 2.298 2.615 2.221 2.517 664,740 +0.16(+6.73%)
Apr 20, 2009 2.667 2.667 2.187 2.358 951,489 -0.33(-12.42%)
Apr 17, 2009 2.615 2.744 2.444 2.693 1,131,190 +0.16(+6.44%)
Apr 16, 2009 2.392 2.624 2.341 2.530 1,331,484 +0.22(+9.67%)
Apr 15, 2009 2.024 2.358 1.844 2.307 1,306,649 +0.29(+14.47%)
Apr 14, 2009 1.852 2.350 1.792 2.015 1,450,628 +0.12(+6.33%)
Apr 13, 2009 1.766 1.895 1.458 1.895 1,161,911 +0.14(+7.80%)
Apr 09, 2009 1.749 1.758 1.672 1.758 921,474 +0.10(+6.22%)
Apr 08, 2009 1.483 1.766 1.483 1.655 705,526 +0.15(+9.66%)
Apr 07, 2009 1.698 1.818 1.501 1.509 1,510,602 -0.28(-15.79%)
Apr 06, 2009 1.629 1.972 1.303 1.792 3,239,031 +0.02(+0.97%)
Apr 03, 2009 1.080 1.784 1.063 1.775 3,137,500 +0.74(+71.07%)
Apr 02, 2009 0.9432 1.243 0.9432 1.038 2,704,508 +0.13(+14.15%)
Apr 01, 2009 1.115 1.115 0.6174 0.9089 4,261,278 -0.46(-33.75%)
Mar 31, 2009 1.552 1.638 1.286 1.372 840,239 -0.18(-11.60%)
Mar 30, 2009 1.441 1.612 1.166 1.552 635,083 +0.06(+4.02%)
Mar 26, 2009 1.415 1.621 1.355 1.492 513,738 +0.09(+6.10%)
Mar 25, 2009 1.406 1.586 1.321 1.406 347,250 +0.03(+2.50%)
Mar 24, 2009 1.681 1.681 1.338 1.372 464,054 -0.34(-20.00%)
Mar 23, 2009 1.535 1.715 1.535 1.715 607,678 +0.13(+8.11%)
Mar 20, 2009 1.295 1.589 1.218 1.586 853,561 +0.33(+26.28%)
Mar 19, 2009 1.252 1.415 1.158 1.256 455,980 -0.02(-1.68%)
Mar 18, 2009 1.166 1.312 1.072 1.278 1,107,730 +0.11(+9.56%)
Mar 17, 2009 1.080 1.166 0.8746 1.166 681,755 +0.07(+6.25%)
Mar 16, 2009 1.372 1.372 0.9861 1.098 1,772,671 -0.20(-15.23%)
Mar 13, 2009 1.175 1.406 1.166 1.295 0 +0.14(+11.85%)
Mar 12, 2009 1.192 1.192 1.115 1.158 743,266 -0.03(-2.88%)
Mar 11, 2009 0.9432 1.243 0.9261 1.192 645,618 +0.27(+29.91%)
Mar 10, 2009 0.8661 0.9432 0.8661 0.9175 906,724 +0.08(+9.18%)
Mar 09, 2009 0.8403 0.9432 0.8232 0.8403 1,254,461 +0.03(+3.16%)
Mar 06, 2009 1.089 1.089 0.8060 0.8146 0 -0.27(-25.20%)
Mar 05, 2009 1.200 1.218 1.003 1.089 894,116 -0.15(-11.81%)
Mar 04, 2009 1.192 1.269 1.115 1.235 495,471 +0.13(+11.63%)
Mar 02, 2009 1.200 1.209 1.080 1.106 588,107 -0.12(-9.79%)
Feb 27, 2009 1.175 1.269 1.175 1.226 0 +0.03(+2.14%)
Feb 26, 2009 1.226 1.252 1.175 1.200 467,618 +0.00(+0.00%)
Feb 25, 2009 1.269 1.269 1.158 1.200 1,215,832 -0.08(-6.04%)
Feb 24, 2009 1.218 1.381 1.175 1.278 833,786 +0.09(+7.19%)
Feb 23, 2009 1.192 1.243 1.166 1.192 1,001,640 -0.01(-0.71%)
Feb 20, 2009 1.132 1.209 1.132 1.200 458,728 +0.04(+3.70%)
Feb 19, 2009 1.243 1.243 1.140 1.158 676,745 -0.03(-2.17%)
Feb 18, 2009 1.286 1.286 1.158 1.183 675,622 -0.02(-1.43%)
Feb 17, 2009 1.346 1.346 1.140 1.200 881,529 -0.17(-12.50%)
Feb 13, 2009 1.458 1.518 1.363 1.372 976,248 -0.12(-8.05%)
Feb 12, 2009 1.629 1.715 1.286 1.492 2,547,831 -0.22(-13.00%)
Feb 11, 2009 1.629 1.826 1.621 1.715 463,389 +0.11(+6.95%)
Feb 10, 2009 1.689 1.758 1.561 1.604 436,012 -0.09(-5.56%)
Feb 09, 2009 1.724 1.801 1.698 1.698 426,602 -0.03(-1.49%)
Feb 06, 2009 1.612 1.844 1.595 1.724 675,987 +0.14(+8.65%)
Feb 05, 2009 1.458 1.586 1.398 1.586 496,347 +0.15(+10.78%)
Feb 04, 2009 1.526 1.604 1.406 1.432 966,232 -0.09(-6.18%)
Feb 03, 2009 1.646 1.646 1.475 1.526 487,869 -0.05(-3.26%)
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.