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 30, 2014 23.11 23.19 22.88 22.93 152,907 -0.17(-0.75%)
May 29, 2014 22.91 23.14 22.83 23.11 365,286 +0.19(+0.84%)
May 28, 2014 23.01 23.13 22.73 22.92 269,152 -0.18(-0.79%)
May 27, 2014 22.72 23.28 22.72 23.10 633,379 +0.44(+1.92%)
May 23, 2014 22.21 22.66 22.66 22.66 457,589 +0.40(+1.80%)
May 22, 2014 21.94 22.26 21.87 22.26 215,940 +0.36(+1.63%)
May 21, 2014 21.76 21.97 21.50 21.90 310,410 +0.29(+1.33%)
May 20, 2014 21.56 21.67 21.19 21.62 590,367 -0.06(-0.28%)
May 19, 2014 21.44 21.84 21.40 21.68 281,051 +0.19(+0.89%)
May 16, 2014 21.18 21.50 21.08 21.49 612,062 +0.26(+1.23%)
May 15, 2014 21.14 21.33 20.87 21.23 374,747 -0.05(-0.25%)
May 14, 2014 21.56 21.63 21.22 21.28 340,046 -0.30(-1.37%)
May 13, 2014 22.00 22.12 21.56 21.57 753,846 -0.44(-1.98%)
May 12, 2014 21.25 22.05 21.19 22.01 542,230 +0.80(+3.78%)
May 09, 2014 20.69 21.26 20.65 21.21 269,812 +0.46(+2.23%)
May 08, 2014 20.58 21.36 20.55 20.75 262,982 +0.20(+0.98%)
May 07, 2014 20.93 20.93 20.30 20.55 340,168 -0.37(-1.75%)
May 06, 2014 21.10 21.10 20.75 20.91 380,916 -0.30(-1.40%)
May 05, 2014 21.10 21.26 21.00 21.21 351,881 -0.01(-0.04%)
May 02, 2014 21.16 21.50 21.03 21.22 441,301 +0.07(+0.33%)
May 01, 2014 21.29 21.31 20.84 21.15 553,496 -0.06(-0.29%)
Apr 30, 2014 21.33 21.35 21.02 21.21 462,509 -0.15(-0.69%)
Apr 29, 2014 21.26 21.49 21.18 21.36 316,500 +0.16(+0.74%)
Apr 28, 2014 21.01 21.41 20.71 21.20 440,331 +0.25(+1.21%)
Apr 25, 2014 21.22 21.22 20.74 20.95 376,895 -0.41(-1.92%)
Apr 24, 2014 20.99 21.61 20.81 21.36 691,256 +0.44(+2.13%)
Apr 23, 2014 20.91 21.12 20.77 20.91 670,969 -0.07(-0.33%)
Apr 22, 2014 20.13 21.03 19.64 20.98 656,446 +0.82(+4.06%)
Apr 21, 2014 20.18 20.38 19.92 20.16 318,537 -0.06(-0.30%)
Apr 17, 2014 20.11 20.22 20.22 20.22 267,874 +0.17(+0.83%)
Apr 16, 2014 20.02 20.21 19.76 20.06 359,454 +0.20(+1.01%)
Apr 15, 2014 19.95 20.09 19.53 19.86 260,518 -0.03(-0.18%)
Apr 14, 2014 19.98 20.17 19.70 19.89 416,026 +0.10(+0.48%)
Apr 11, 2014 19.83 20.28 19.46 19.80 382,988 -0.30(-1.52%)
Apr 10, 2014 20.40 20.45 20.08 20.10 310,385 -0.33(-1.62%)
Apr 09, 2014 20.17 20.51 20.01 20.43 249,451 +0.35(+1.74%)
Apr 08, 2014 19.79 20.20 19.67 20.08 198,091 +0.28(+1.41%)
Apr 07, 2014 20.45 20.53 19.76 19.80 420,802 -0.71(-3.48%)
Apr 04, 2014 20.54 20.85 20.34 20.52 453,150 +0.08(+0.38%)
Apr 03, 2014 20.48 20.81 20.36 20.44 226,462 -0.03(-0.13%)
Apr 02, 2014 19.99 20.55 19.99 20.47 253,896 +0.53(+2.67%)
Apr 01, 2014 19.64 20.01 19.58 19.94 255,423 +0.35(+1.78%)
Mar 31, 2014 19.41 19.74 19.33 19.59 405,705 +0.25(+1.31%)
Mar 28, 2014 19.19 19.80 19.19 19.33 229,834 +0.14(+0.73%)
Mar 27, 2014 19.32 19.39 18.96 19.19 474,767 -0.11(-0.59%)
Mar 26, 2014 20.03 20.03 19.25 19.31 628,160 -0.58(-2.89%)
Mar 25, 2014 20.50 20.60 19.87 19.88 372,447 -0.51(-2.52%)
Mar 24, 2014 20.45 20.58 20.14 20.40 196,537 +0.03(+0.17%)
Mar 21, 2014 20.45 20.55 20.20 20.36 358,355 +0.03(+0.17%)
Mar 20, 2014 20.33 20.67 20.22 20.33 241,301 -0.07(-0.34%)
Mar 19, 2014 20.69 20.69 20.29 20.40 135,290 -0.27(-1.31%)
Mar 18, 2014 20.32 20.77 20.26 20.67 216,110 +0.38(+1.89%)
Mar 17, 2014 20.45 20.62 20.18 20.28 161,593 -0.04(-0.21%)
Mar 14, 2014 20.14 20.46 20.00 20.33 206,361 +0.13(+0.65%)
Mar 13, 2014 20.56 20.79 19.98 20.20 272,772 -0.35(-1.70%)
Mar 12, 2014 20.75 20.90 20.49 20.55 190,474 -0.27(-1.28%)
Mar 11, 2014 21.17 21.31 20.68 20.81 196,809 -0.31(-1.48%)
Mar 10, 2014 21.15 21.18 20.85 21.12 147,472 -0.03(-0.16%)
Mar 07, 2014 21.19 21.45 21.05 21.16 273,716 +0.16(+0.75%)
Mar 06, 2014 21.09 21.11 20.61 21.00 203,767 +0.01(+0.04%)
Mar 05, 2014 21.11 21.24 20.90 20.99 197,348 -0.14(-0.66%)
Mar 04, 2014 20.66 21.24 20.57 21.13 657,152 +0.71(+3.45%)
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.