Skip to main content

Sonic Automotive (NY: SAH )

57.02 -0.53 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 26.45 26.79 26.39 26.58 467,092 +0.22(+0.84%)
May 30, 2007 26.01 26.44 25.89 26.36 425,981 +0.35(+1.35%)
May 29, 2007 25.78 26.01 25.72 26.01 432,189 +0.30(+1.16%)
May 25, 2007 25.72 25.81 25.67 25.71 276,531 +0.04(+0.17%)
May 24, 2007 25.64 25.81 25.57 25.66 740,929 -0.01(-0.03%)
May 23, 2007 25.45 25.71 25.37 25.67 386,276 +0.20(+0.80%)
May 22, 2007 25.31 25.57 25.26 25.47 199,463 +0.24(+0.95%)
May 21, 2007 25.08 25.33 25.08 25.23 249,006 +0.12(+0.48%)
May 18, 2007 24.96 25.14 24.90 25.11 495,905 +0.16(+0.65%)
May 17, 2007 24.93 25.02 24.87 24.95 237,645 -0.04(-0.17%)
May 16, 2007 24.85 24.99 24.84 24.99 292,225 +0.15(+0.58%)
May 15, 2007 24.97 25.10 24.83 24.85 373,744 -0.14(-0.55%)
May 14, 2007 25.16 25.16 24.91 24.98 318,110 -0.15(-0.58%)
May 11, 2007 25.23 25.23 24.91 25.13 332,633 +0.02(+0.07%)
May 10, 2007 25.36 25.56 25.11 25.11 448,704 -0.24(-0.94%)
May 09, 2007 25.10 25.46 25.05 25.35 181,308 +0.15(+0.58%)
May 08, 2007 25.07 25.26 24.91 25.20 397,637 +0.14(+0.54%)
May 07, 2007 25.04 25.22 25.02 25.07 253,223 +0.05(+0.20%)
May 04, 2007 24.80 25.09 24.80 25.02 397,872 +0.27(+1.10%)
May 03, 2007 24.56 24.85 24.47 24.74 535,024 +0.20(+0.80%)
May 02, 2007 24.21 24.60 24.15 24.55 449,289 +0.33(+1.38%)
May 01, 2007 24.39 24.40 23.50 24.21 798,789 -0.20(-0.80%)
Apr 30, 2007 24.79 24.81 24.41 24.41 563,369 -0.38(-1.55%)
Apr 27, 2007 24.97 24.97 24.56 24.79 414,035 -0.20(-0.82%)
Apr 26, 2007 25.21 25.21 24.85 25.00 276,062 -0.27(-1.08%)
Apr 25, 2007 25.06 25.57 25.06 25.27 395,646 +0.31(+1.23%)
Apr 24, 2007 25.37 25.37 24.79 24.96 362,617 -0.44(-1.75%)
Apr 23, 2007 25.48 25.60 25.31 25.41 158,001 -0.07(-0.27%)
Apr 20, 2007 25.61 25.74 25.33 25.48 261,890 +0.10(+0.40%)
Apr 19, 2007 25.43 25.55 25.26 25.37 274,774 -0.11(-0.44%)
Apr 18, 2007 25.61 25.74 25.44 25.49 320,921 -0.19(-0.73%)
Apr 17, 2007 25.72 25.81 25.51 25.67 267,161 -0.07(-0.27%)
Apr 16, 2007 25.34 25.83 25.32 25.74 213,701 +0.53(+2.10%)
Apr 13, 2007 25.16 25.58 24.98 25.21 494,968 +0.03(+0.10%)
Apr 12, 2007 25.16 25.39 24.89 25.19 278,405 +0.04(+0.17%)
Apr 11, 2007 25.29 25.32 25.02 25.14 286,720 -0.08(-0.30%)
Apr 10, 2007 25.05 25.35 25.00 25.22 348,796 +0.26(+1.03%)
Apr 09, 2007 24.87 25.08 24.79 24.96 384,637 +0.24(+0.97%)
Apr 05, 2007 24.68 24.77 24.64 24.73 388,853 +0.14(+0.56%)
Apr 04, 2007 24.87 24.97 24.58 24.59 606,588 -0.19(-0.76%)
Apr 03, 2007 24.55 25.02 24.55 24.78 312,136 +0.32(+1.29%)
Apr 02, 2007 24.35 24.56 24.26 24.46 188,921 +0.13(+0.53%)
Mar 30, 2007 24.15 24.38 23.85 24.33 262,593 +0.18(+0.74%)
Mar 29, 2007 24.36 24.36 23.93 24.15 219,608 -0.18(-0.74%)
Mar 28, 2007 24.48 24.48 24.08 24.33 195,012 -0.14(-0.56%)
Mar 27, 2007 24.68 24.68 24.26 24.47 229,564 -0.20(-0.83%)
Mar 26, 2007 24.75 24.76 24.50 24.67 166,551 +0.03(+0.10%)
Mar 23, 2007 24.55 24.76 24.40 24.65 212,698 +0.16(+0.66%)
Mar 22, 2007 24.61 24.75 24.34 24.49 311,434 -0.04(-0.17%)
Mar 21, 2007 24.12 24.54 24.03 24.53 401,385 +0.47(+1.95%)
Mar 20, 2007 24.03 24.11 23.82 24.06 269,503 +0.07(+0.28%)
Mar 19, 2007 24.16 24.20 23.67 23.99 398,106 +0.05(+0.21%)
Mar 16, 2007 24.18 24.25 23.85 23.94 618,534 -0.23(-0.95%)
Mar 15, 2007 23.95 24.33 23.86 24.17 828,070 +0.07(+0.28%)
Mar 14, 2007 23.95 24.46 23.71 24.10 1,176,984 -0.27(-1.12%)
Mar 13, 2007 25.05 24.88 24.17 24.38 408,179 -0.67(-2.69%)
Mar 12, 2007 25.08 25.13 24.85 25.05 230,852 +0.08(+0.31%)
Mar 09, 2007 25.41 25.42 24.73 24.97 385,925 -0.22(-0.88%)
Mar 08, 2007 25.56 25.60 25.09 25.20 255,448 -0.15(-0.61%)
Mar 07, 2007 25.34 25.53 25.15 25.35 244,556 +0.02(+0.07%)
Mar 06, 2007 25.10 25.86 25.10 25.33 566,882 +0.50(+1.99%)
Mar 05, 2007 24.99 25.40 24.79 24.84 1,196,661 -0.15(-0.62%)
Mar 02, 2007 25.16 25.49 24.96 24.99 410,755 -0.20(-0.78%)
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.