Skip to main content

Sonic Automotive (NY: SAH )

57.02 -0.53 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 26.42 26.77 26.37 26.55 467,546 +0.22(+0.84%)
May 30, 2007 25.98 26.42 25.86 26.33 426,395 +0.35(+1.35%)
May 29, 2007 25.76 25.98 25.70 25.98 432,609 +0.30(+1.16%)
May 25, 2007 25.69 25.79 25.65 25.68 276,799 +0.04(+0.17%)
May 24, 2007 25.61 25.79 25.55 25.64 741,649 -0.01(-0.03%)
May 23, 2007 25.43 25.68 25.34 25.65 386,651 +0.20(+0.80%)
May 22, 2007 25.29 25.55 25.24 25.44 199,656 +0.24(+0.95%)
May 21, 2007 25.06 25.31 25.05 25.21 249,248 +0.12(+0.48%)
May 18, 2007 24.94 25.12 24.87 25.09 496,387 +0.16(+0.65%)
May 17, 2007 24.91 24.99 24.85 24.92 237,876 -0.04(-0.17%)
May 16, 2007 24.83 24.97 24.81 24.97 292,509 +0.14(+0.58%)
May 15, 2007 24.95 25.08 24.80 24.82 374,107 -0.14(-0.55%)
May 14, 2007 25.14 25.14 24.89 24.96 318,419 -0.14(-0.58%)
May 11, 2007 25.21 25.21 24.89 25.10 332,956 +0.02(+0.07%)
May 10, 2007 25.33 25.54 25.09 25.09 449,139 -0.24(-0.94%)
May 09, 2007 25.08 25.44 25.03 25.32 181,484 +0.14(+0.58%)
May 08, 2007 25.04 25.23 24.89 25.18 398,024 +0.14(+0.55%)
May 07, 2007 25.02 25.20 24.99 25.04 253,469 +0.05(+0.20%)
May 04, 2007 24.78 25.07 24.78 24.99 398,258 +0.27(+1.10%)
May 03, 2007 24.54 24.82 24.45 24.72 535,544 +0.20(+0.80%)
May 02, 2007 24.19 24.57 24.12 24.52 449,726 +0.33(+1.38%)
May 01, 2007 24.37 24.38 23.47 24.19 799,565 -0.20(-0.80%)
Apr 30, 2007 24.77 24.79 24.39 24.39 563,916 -0.38(-1.55%)
Apr 27, 2007 24.95 24.95 24.53 24.77 414,437 -0.20(-0.82%)
Apr 26, 2007 25.19 25.19 24.82 24.97 276,330 -0.27(-1.08%)
Apr 25, 2007 25.03 25.55 25.03 25.25 396,031 +0.31(+1.23%)
Apr 24, 2007 25.34 25.35 24.76 24.94 362,969 -0.44(-1.75%)
Apr 23, 2007 25.45 25.57 25.29 25.38 158,154 -0.07(-0.27%)
Apr 20, 2007 25.59 25.72 25.31 25.45 262,144 +0.10(+0.40%)
Apr 19, 2007 25.41 25.53 25.23 25.35 275,041 -0.11(-0.44%)
Apr 18, 2007 25.59 25.72 25.42 25.46 321,232 -0.19(-0.73%)
Apr 17, 2007 25.70 25.79 25.49 25.65 267,420 -0.07(-0.27%)
Apr 16, 2007 25.32 25.80 25.30 25.72 213,909 +0.53(+2.10%)
Apr 13, 2007 25.14 25.55 24.96 25.19 495,449 +0.03(+0.10%)
Apr 12, 2007 25.14 25.37 24.86 25.16 278,675 +0.04(+0.17%)
Apr 11, 2007 25.26 25.30 24.99 25.12 286,999 -0.08(-0.30%)
Apr 10, 2007 25.03 25.32 24.97 25.20 349,135 +0.26(+1.03%)
Apr 09, 2007 24.85 25.06 24.76 24.94 385,010 +0.24(+0.97%)
Apr 05, 2007 24.66 24.74 24.62 24.70 389,231 +0.14(+0.56%)
Apr 04, 2007 24.85 24.95 24.56 24.57 607,177 -0.19(-0.76%)
Apr 03, 2007 24.52 25.00 24.52 24.75 312,440 +0.32(+1.29%)
Apr 02, 2007 24.33 24.53 24.23 24.44 189,105 +0.13(+0.53%)
Mar 30, 2007 24.13 24.36 23.82 24.31 262,848 +0.18(+0.74%)
Mar 29, 2007 24.34 24.34 23.91 24.13 219,821 -0.18(-0.74%)
Mar 28, 2007 24.45 24.45 24.05 24.31 195,201 -0.14(-0.56%)
Mar 27, 2007 24.66 24.66 24.23 24.45 229,787 -0.20(-0.83%)
Mar 26, 2007 24.73 24.74 24.48 24.65 166,712 +0.03(+0.10%)
Mar 23, 2007 24.52 24.74 24.38 24.63 212,904 +0.16(+0.66%)
Mar 22, 2007 24.58 24.73 24.32 24.46 311,736 -0.04(-0.17%)
Mar 21, 2007 24.10 24.51 24.01 24.51 401,775 +0.47(+1.95%)
Mar 20, 2007 24.01 24.09 23.80 24.04 269,765 +0.07(+0.28%)
Mar 19, 2007 24.14 24.18 23.64 23.97 398,493 +0.05(+0.21%)
Mar 16, 2007 24.16 24.22 23.83 23.92 619,135 -0.23(-0.95%)
Mar 15, 2007 23.93 24.31 23.84 24.15 828,874 +0.07(+0.28%)
Mar 14, 2007 23.93 24.44 23.69 24.08 1,178,127 -0.27(-1.12%)
Mar 13, 2007 25.03 24.86 24.15 24.35 408,575 -0.67(-2.69%)
Mar 12, 2007 25.05 25.10 24.83 25.03 231,076 +0.08(+0.31%)
Mar 09, 2007 25.38 25.39 24.71 24.95 386,300 -0.22(-0.88%)
Mar 08, 2007 25.54 25.57 25.07 25.17 255,696 -0.15(-0.61%)
Mar 07, 2007 25.32 25.50 25.13 25.32 244,793 +0.02(+0.07%)
Mar 06, 2007 25.08 25.84 25.08 25.31 567,433 +0.49(+1.99%)
Mar 05, 2007 24.97 25.38 24.77 24.81 1,197,823 -0.15(-0.61%)
Mar 02, 2007 25.14 25.47 24.93 24.97 411,154 -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.