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, 2017 16.46 16.73 16.01 16.73 480,865 +0.31(+1.90%)
May 30, 2017 16.46 16.59 16.28 16.41 222,316 -0.04(-0.27%)
May 26, 2017 16.32 16.55 16.24 16.46 254,028 +0.04(+0.27%)
May 25, 2017 16.46 16.66 16.24 16.41 333,814 +0.09(+0.55%)
May 24, 2017 16.10 16.59 16.01 16.32 358,523 +0.13(+0.82%)
May 23, 2017 16.64 16.86 16.15 16.19 309,306 -0.40(-2.41%)
May 22, 2017 16.64 16.90 16.48 16.59 298,995 +0.00(+0.00%)
May 19, 2017 16.59 16.77 16.28 16.59 279,019 +0.04(+0.27%)
May 18, 2017 16.01 16.81 16.01 16.55 292,686 +0.44(+2.76%)
May 17, 2017 16.95 16.81 16.01 16.10 294,734 -0.85(-4.99%)
May 16, 2017 16.99 17.04 16.59 16.95 408,100 -0.04(-0.26%)
May 15, 2017 16.59 17.21 16.59 16.99 269,213 +0.40(+2.41%)
May 12, 2017 16.64 16.90 16.41 16.59 265,065 -0.18(-1.06%)
May 11, 2017 16.86 16.99 16.21 16.77 375,472 -0.27(-1.57%)
May 10, 2017 16.95 17.13 16.81 17.04 299,252 +0.00(+0.00%)
May 09, 2017 17.04 17.13 16.81 17.04 344,671 +0.00(+0.00%)
May 08, 2017 17.26 17.26 16.93 17.04 290,976 -0.18(-1.03%)
May 05, 2017 16.86 17.35 16.55 17.21 489,696 +0.44(+2.65%)
May 04, 2017 16.90 17.04 16.55 16.77 285,797 -0.09(-0.53%)
May 03, 2017 16.64 16.90 16.50 16.86 519,854 +0.13(+0.80%)
May 02, 2017 17.48 17.57 16.68 16.73 446,004 -0.85(-4.81%)
May 01, 2017 17.48 17.75 17.08 17.57 323,027 +0.13(+0.77%)
Apr 28, 2017 18.06 18.10 17.30 17.44 478,369 -0.80(-4.39%)
Apr 27, 2017 18.59 18.64 18.02 18.24 304,478 -0.18(-0.97%)
Apr 26, 2017 18.64 18.77 17.53 18.42 381,382 +0.04(+0.24%)
Apr 25, 2017 18.64 17.93 18.37 386,289 +0.00(+0.00%)
Apr 24, 2017 18.24 18.68 17.93 18.37 341,313 +0.58(+3.25%)
Apr 21, 2017 18.15 18.15 17.57 17.79 205,088 -0.40(-2.20%)
Apr 20, 2017 18.19 18.59 18.15 18.19 273,520 +0.18(+0.99%)
Apr 19, 2017 17.26 18.22 17.26 18.02 403,341 +0.80(+4.65%)
Apr 18, 2017 17.04 17.30 17.04 17.21 179,630 +0.09(+0.52%)
Apr 17, 2017 16.77 17.17 16.73 17.13 175,079 +0.36(+2.12%)
Apr 13, 2017 17.08 17.17 16.68 16.77 210,282 -0.36(-2.08%)
Apr 12, 2017 17.30 17.39 17.04 17.13 243,276 -0.27(-1.53%)
Apr 11, 2017 17.17 17.53 16.95 17.39 217,359 +0.13(+0.77%)
Apr 10, 2017 16.90 17.33 16.81 17.26 187,178 +0.40(+2.38%)
Apr 07, 2017 17.04 17.08 16.77 16.86 174,953 -0.22(-1.30%)
Apr 06, 2017 16.68 17.13 16.50 17.08 328,368 +0.53(+3.23%)
Apr 05, 2017 16.86 16.99 16.41 16.55 430,794 -0.18(-1.06%)
Apr 04, 2017 17.21 17.21 16.59 16.73 283,064 -0.58(-3.34%)
Apr 03, 2017 17.84 17.84 17.17 17.30 349,901 -0.53(-2.99%)
Mar 31, 2017 18.02 18.19 17.79 17.84 300,310 -0.18(-0.99%)
Mar 30, 2017 18.06 18.33 17.79 18.02 250,297 -0.04(-0.25%)
Mar 29, 2017 18.02 18.37 17.84 18.06 313,807 +0.00(+0.00%)
Mar 28, 2017 17.70 18.10 17.61 18.06 292,485 +0.36(+2.01%)
Mar 27, 2017 17.61 18.04 17.53 17.70 408,438 -0.27(-1.49%)
Mar 24, 2017 18.02 18.28 17.84 17.97 203,239 -0.04(-0.25%)
Mar 23, 2017 18.28 18.46 17.93 18.02 268,713 -0.18(-0.98%)
Mar 22, 2017 17.79 18.24 17.48 18.19 696,937 +0.49(+2.76%)
Mar 21, 2017 18.24 18.24 17.44 17.70 507,919 -0.40(-2.21%)
Mar 20, 2017 18.46 18.68 18.02 18.10 327,163 -0.40(-2.16%)
Mar 17, 2017 18.64 18.82 18.37 18.50 471,215 -0.13(-0.72%)
Mar 16, 2017 18.64 18.86 18.39 18.64 238,289 +0.04(+0.24%)
Mar 15, 2017 18.42 18.86 18.24 18.59 267,539 +0.22(+1.21%)
Mar 14, 2017 18.02 18.55 17.88 18.37 199,827 +0.31(+1.72%)
Mar 13, 2017 18.28 18.42 17.93 18.06 206,775 -0.27(-1.46%)
Mar 10, 2017 18.37 18.55 18.15 18.33 191,669 +0.09(+0.49%)
Mar 09, 2017 18.50 18.73 18.19 18.24 191,219 -0.40(-2.14%)
Mar 08, 2017 18.50 18.77 18.48 18.64 276,208 +0.18(+0.96%)
Mar 07, 2017 19.13 19.17 18.37 18.46 296,713 -0.31(-1.66%)
Mar 06, 2017 19.17 19.21 18.55 18.77 201,715 -0.53(-2.76%)
Mar 03, 2017 19.35 19.40 18.73 19.30 277,550 -0.04(-0.23%)
Mar 02, 2017 19.21 19.61 19.21 19.35 187,861 +0.04(+0.23%)
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.