Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonic Automotive (NY: SAH )

59.67 +0.08 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2010 8.489 8.781 8.317 8.489 753,948 -0.21(-2.47%)
May 27, 2010 8.549 8.781 8.497 8.703 794,619 +0.42(+5.08%)
May 26, 2010 8.283 8.583 8.188 8.283 1,299 +0.08(+0.94%)
May 25, 2010 7.588 8.266 7.356 8.206 1,532,294 +0.33(+4.14%)
May 24, 2010 8.137 8.283 7.879 7.879 655,913 -0.25(-3.06%)
May 21, 2010 7.785 8.403 7.734 8.128 910,186 +0.15(+1.94%)
May 20, 2010 7.888 8.309 7.837 7.974 1,772,309 -0.29(-3.53%)
May 19, 2010 8.455 8.497 8.051 8.266 1,640,519 -0.26(-3.02%)
May 18, 2010 9.012 9.124 8.489 8.523 780,696 -0.36(-4.06%)
May 17, 2010 8.978 9.210 8.472 8.884 781,734 -0.07(-0.77%)
May 14, 2010 8.952 9.107 8.686 8.952 962,703 -0.19(-2.07%)
May 13, 2010 9.716 9.785 9.017 9.141 1,143,039 -0.61(-6.25%)
May 12, 2010 9.261 9.768 9.261 9.751 670,192 +0.55(+5.97%)
May 11, 2010 9.339 9.399 9.107 9.201 670,752 -0.06(-0.65%)
May 10, 2010 9.115 9.279 9.055 9.261 788,866 +0.66(+7.68%)
May 07, 2010 8.789 8.927 8.317 8.600 1,419,095 -0.01(-0.10%)
May 06, 2010 8.609 9.356 8.068 8.609 116 -0.32(-3.56%)
May 05, 2010 9.201 9.450 8.867 8.927 1,384,359 -0.48(-5.11%)
May 04, 2010 9.493 9.733 9.244 9.407 1,260,151 -0.29(-3.01%)
May 03, 2010 9.210 9.708 9.176 9.699 1,257,683 +0.53(+5.81%)
Apr 30, 2010 9.510 9.656 9.098 9.167 1,702,944 -0.27(-2.91%)
Apr 29, 2010 9.502 9.630 9.330 9.442 1,399,870 +0.06(+0.64%)
Apr 28, 2010 9.527 9.802 9.218 9.382 2,946,464 -0.06(-0.64%)
Apr 27, 2010 10.31 10.87 9.081 9.442 5,449,528 -1.79(-15.97%)
Apr 26, 2010 11.25 11.37 11.07 11.24 957,499 +0.04(+0.38%)
Apr 23, 2010 11.32 11.36 11.08 11.19 393,468 -0.12(-1.06%)
Apr 22, 2010 10.60 11.35 10.52 11.31 1,255,775 +0.55(+5.10%)
Apr 21, 2010 10.40 10.80 10.34 10.76 474,853 +0.40(+3.89%)
Apr 20, 2010 10.23 10.37 10.09 10.36 715,328 +0.20(+1.94%)
Apr 19, 2010 10.30 10.35 9.931 10.16 958,612 -0.24(-2.31%)
Apr 16, 2010 10.69 10.80 10.34 10.40 564,978 -0.32(-2.96%)
Apr 15, 2010 10.75 10.85 10.56 10.72 344,544 -0.09(-0.79%)
Apr 14, 2010 10.27 10.83 10.25 10.81 528,765 +0.61(+5.98%)
Apr 13, 2010 10.29 10.33 10.07 10.20 561,554 -0.10(-1.00%)
Apr 12, 2010 10.50 10.52 10.25 10.30 978,007 -0.14(-1.32%)
Apr 09, 2010 10.49 10.52 10.30 10.44 587,388 -0.01(-0.08%)
Apr 08, 2010 10.31 10.51 10.000 10.45 1,204,348 +0.06(+0.58%)
Apr 07, 2010 10.29 10.53 10.21 10.39 939,612 +0.04(+0.42%)
Apr 06, 2010 10.31 10.38 10.15 10.34 753,288 +0.09(+0.92%)
Apr 05, 2010 10.14 10.35 10.04 10.25 889,865 +0.26(+2.58%)
Apr 01, 2010 9.527 9.991 9.991 9.991 936,356 +0.55(+5.82%)
Mar 31, 2010 9.965 10.10 9.390 9.442 1,011,834 -0.61(-6.06%)
Mar 30, 2010 9.854 10.20 9.717 10.05 1,041,606 +0.19(+1.91%)
Mar 29, 2010 10.38 10.50 9.854 9.862 827,463 -0.52(-4.96%)
Mar 26, 2010 10.42 10.62 10.32 10.38 460,263 +0.02(+0.17%)
Mar 25, 2010 10.43 10.57 10.31 10.36 899,383 +0.05(+0.50%)
Mar 24, 2010 10.64 10.72 10.24 10.31 766,907 -0.43(-4.00%)
Mar 23, 2010 10.69 10.82 10.33 10.74 800,352 +0.10(+0.97%)
Mar 22, 2010 10.21 10.63 10.09 10.63 589,781 +0.33(+3.25%)
Mar 19, 2010 10.58 10.83 10.25 10.30 2,204,585 -0.21(-2.04%)
Mar 18, 2010 10.25 10.53 10.22 10.51 1,251,818 +0.20(+1.91%)
Mar 17, 2010 10.27 10.33 10.11 10.32 784,775 +0.10(+1.01%)
Mar 16, 2010 10.09 10.49 10.000 10.21 1,017,451 +0.20(+1.97%)
Mar 15, 2010 10.000 10.14 10.000 10.02 1,091,013 -0.08(-0.76%)
Mar 12, 2010 10.13 10.26 10.06 10.09 695,875 -0.01(-0.09%)
Mar 11, 2010 10.01 10.15 9.905 10.10 850,510 +0.02(+0.17%)
Mar 10, 2010 9.871 10.26 9.815 10.09 1,153,291 +0.15(+1.47%)
Mar 09, 2010 9.982 10.11 9.854 9.939 1,565,059 -0.06(-0.60%)
Mar 08, 2010 10.21 10.27 9.974 10.000 585,512 -0.15(-1.44%)
Mar 05, 2010 10.13 10.30 10.06 10.15 705,375 +0.11(+1.11%)
Mar 04, 2010 9.742 10.19 9.708 10.03 1,154,980 +0.34(+3.54%)
Mar 03, 2010 9.442 9.871 9.407 9.691 1,347,520 +0.29(+3.09%)
Mar 02, 2010 9.193 9.579 9.193 9.400 753,797 +0.22(+2.35%)
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.