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 (%)
Feb 26, 2010 8.990 9.076 8.658 8.786 516,304 -0.15(-1.72%)
Feb 25, 2010 8.683 8.956 8.623 8.939 572,249 +0.08(+0.87%)
Feb 24, 2010 8.410 8.931 8.359 8.862 1,143,829 +0.51(+6.13%)
Feb 23, 2010 8.513 8.956 8.316 8.351 1,687,280 +0.10(+1.24%)
Feb 22, 2010 8.351 8.385 7.950 8.248 852,245 -0.03(-0.41%)
Feb 19, 2010 8.316 8.444 8.248 8.282 367,390 -0.08(-0.92%)
Feb 18, 2010 8.291 8.410 8.248 8.359 417,903 +0.09(+1.03%)
Feb 17, 2010 8.274 8.376 8.206 8.274 214,820 +0.08(+0.94%)
Feb 16, 2010 8.052 8.197 7.945 8.197 213,819 +0.22(+2.78%)
Feb 12, 2010 7.788 7.975 7.975 7.975 468,718 +0.04(+0.54%)
Feb 11, 2010 7.898 7.950 7.728 7.933 620,441 -0.02(-0.21%)
Feb 10, 2010 7.847 7.950 7.702 7.950 477,662 +0.05(+0.65%)
Feb 09, 2010 7.856 8.009 7.694 7.898 397,589 +0.18(+2.32%)
Feb 08, 2010 7.890 7.962 7.677 7.719 423,744 -0.20(-2.48%)
Feb 05, 2010 8.043 8.137 7.728 7.915 550,996 -0.14(-1.69%)
Feb 04, 2010 8.470 8.470 7.975 8.052 782,742 -0.48(-5.60%)
Feb 03, 2010 8.623 8.726 8.393 8.530 282,886 -0.17(-1.96%)
Feb 02, 2010 8.436 8.751 8.214 8.700 743,567 +0.25(+2.93%)
Feb 01, 2010 8.214 8.521 8.214 8.453 598,539 +0.31(+3.77%)
Jan 29, 2010 8.214 8.518 8.052 8.146 371,772 -0.04(-0.52%)
Jan 28, 2010 8.351 8.376 7.984 8.188 698,426 -0.10(-1.23%)
Jan 27, 2010 8.368 8.410 7.975 8.291 1,085,591 -0.14(-1.72%)
Jan 26, 2010 8.419 8.572 8.240 8.436 455,460 -0.02(-0.20%)
Jan 25, 2010 8.453 8.598 8.308 8.453 436,094 +0.09(+1.02%)
Jan 22, 2010 8.734 8.845 8.291 8.368 638,302 -0.37(-4.20%)
Jan 21, 2010 9.093 9.169 8.717 8.734 490,257 -0.38(-4.21%)
Jan 20, 2010 9.255 9.306 8.965 9.118 557,760 -0.26(-2.82%)
Jan 19, 2010 9.434 9.502 9.272 9.383 1,042,670 +0.04(+0.46%)
Jan 15, 2010 9.468 9.340 9.340 9.340 618,783 -0.10(-1.08%)
Jan 14, 2010 9.485 9.553 9.323 9.442 609,376 -0.09(-0.98%)
Jan 13, 2010 9.519 9.630 9.263 9.536 327,395 +0.01(+0.09%)
Jan 12, 2010 9.630 9.852 9.391 9.528 850,624 -0.23(-2.36%)
Jan 11, 2010 9.647 9.852 9.553 9.758 784,365 +0.11(+1.15%)
Jan 08, 2010 9.493 9.673 9.419 9.647 558,314 +0.10(+1.07%)
Jan 07, 2010 9.570 9.613 9.203 9.545 1,017,025 -0.03(-0.27%)
Jan 06, 2010 9.280 9.656 9.263 9.570 1,617,601 +0.29(+3.13%)
Jan 05, 2010 9.050 9.408 9.050 9.280 1,266,702 +0.17(+1.87%)
Jan 04, 2010 9.101 9.212 8.871 9.110 913,688 +0.25(+2.79%)
Dec 31, 2009 9.152 8.862 8.862 8.862 528,627 -0.27(-2.99%)
Dec 30, 2009 8.999 9.178 8.854 9.135 686,424 -0.01(-0.09%)
Dec 29, 2009 9.280 9.289 9.058 9.144 612,632 -0.14(-1.47%)
Dec 28, 2009 9.314 9.613 9.118 9.280 856,874 -0.02(-0.18%)
Dec 24, 2009 9.357 9.408 9.255 9.297 133,824 -0.03(-0.37%)
Dec 23, 2009 9.016 9.357 9.016 9.331 577,000 +0.30(+3.31%)
Dec 22, 2009 8.939 9.144 8.743 9.033 754,089 +0.16(+1.83%)
Dec 21, 2009 8.504 8.956 8.504 8.871 1,293,574 +0.38(+4.42%)
Dec 18, 2009 8.368 8.530 8.316 8.496 1,269,462 +0.16(+1.94%)
Dec 17, 2009 8.265 8.572 8.163 8.333 3,351,807 -0.08(-0.91%)
Dec 16, 2009 8.419 8.470 8.265 8.410 1,190,923 +0.12(+1.44%)
Dec 15, 2009 8.402 8.478 8.240 8.291 373,184 -0.11(-1.32%)
Dec 14, 2009 8.436 8.461 8.376 8.402 498,986 +0.05(+0.61%)
Dec 11, 2009 8.274 8.427 8.086 8.351 992,929 +0.23(+2.84%)
Dec 10, 2009 8.274 8.274 7.933 8.120 1,536,961 -0.08(-0.94%)
Dec 09, 2009 8.231 8.248 7.967 8.197 380,703 -0.05(-0.62%)
Dec 08, 2009 8.120 8.325 8.035 8.248 462,040 +0.02(+0.21%)
Dec 07, 2009 8.043 8.342 8.043 8.231 741,100 +0.15(+1.79%)
Dec 04, 2009 7.898 8.206 7.711 8.086 1,032,037 +0.36(+4.64%)
Dec 03, 2009 7.822 7.941 7.677 7.728 551,773 +0.01(+0.11%)
Dec 02, 2009 7.583 7.950 7.523 7.719 938,695 +0.12(+1.57%)
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.