Skip to main content

Sonic Automotive (NY: SAH )

55.44 -1.58 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 46.07 46.26 44.77 45.24 141,563 -0.65(-1.41%)
May 27, 2021 46.10 46.43 45.77 45.88 127,634 +0.22(+0.47%)
May 26, 2021 45.71 46.11 45.29 45.67 105,287 +0.63(+1.40%)
May 25, 2021 45.38 46.71 44.99 45.04 205,817 -0.24(-0.54%)
May 24, 2021 45.71 45.71 45.08 45.28 152,039 -0.22(-0.47%)
May 21, 2021 45.59 45.83 45.03 45.50 172,910 +0.52(+1.15%)
May 20, 2021 45.43 45.56 44.26 44.98 195,157 -0.26(-0.58%)
May 19, 2021 45.91 46.22 44.08 45.25 360,346 -1.83(-3.89%)
May 18, 2021 48.49 48.79 47.01 47.08 176,501 -1.39(-2.86%)
May 17, 2021 47.40 48.53 46.72 48.46 166,318 +0.85(+1.79%)
May 14, 2021 46.54 47.77 45.93 47.61 132,721 +1.59(+3.44%)
May 13, 2021 45.44 46.49 44.91 46.03 168,714 +0.82(+1.80%)
May 12, 2021 45.24 45.91 44.81 45.21 315,958 -0.45(-0.99%)
May 11, 2021 46.80 47.05 45.16 45.66 230,181 -2.32(-4.83%)
May 10, 2021 48.35 49.39 47.69 47.98 282,959 -0.40(-0.83%)
May 07, 2021 48.83 48.83 47.72 48.38 171,511 -0.74(-1.51%)
May 06, 2021 48.56 49.81 47.53 49.12 192,232 +0.44(+0.91%)
May 05, 2021 49.87 50.31 48.40 48.68 277,974 -1.13(-2.28%)
May 04, 2021 47.82 49.97 47.20 49.81 419,671 +2.10(+4.40%)
May 03, 2021 46.69 48.06 46.15 47.71 331,114 +1.44(+3.10%)
Apr 30, 2021 48.00 48.60 45.74 46.28 362,597 -1.62(-3.39%)
Apr 29, 2021 49.44 49.44 46.48 47.90 379,154 -0.03(-0.06%)
Apr 28, 2021 48.02 48.39 46.56 47.93 158,457 +0.13(+0.27%)
Apr 27, 2021 47.54 48.60 47.51 47.80 149,415 +0.29(+0.61%)
Apr 26, 2021 48.00 48.88 47.30 47.51 223,387 -0.03(-0.06%)
Apr 23, 2021 46.26 48.12 45.27 47.54 166,852 +1.53(+3.32%)
Apr 22, 2021 46.68 47.31 45.92 46.01 273,770 -0.35(-0.75%)
Apr 21, 2021 45.54 46.49 44.33 46.35 202,695 +0.99(+2.19%)
Apr 20, 2021 46.93 47.89 44.79 45.36 183,714 -1.59(-3.40%)
Apr 19, 2021 47.38 47.38 46.09 46.95 286,558 -0.40(-0.85%)
Apr 16, 2021 47.76 48.75 46.67 47.36 140,945 +0.08(+0.18%)
Apr 15, 2021 46.82 47.27 45.55 47.27 183,428 +0.84(+1.82%)
Apr 14, 2021 45.73 47.15 45.73 46.43 450,506 +0.54(+1.19%)
Apr 13, 2021 46.34 46.54 45.58 45.88 257,029 -0.70(-1.51%)
Apr 12, 2021 47.82 48.05 46.27 46.59 317,873 -1.23(-2.57%)
Apr 09, 2021 47.09 48.10 46.21 47.82 233,806 +0.75(+1.59%)
Apr 08, 2021 46.41 47.23 45.37 47.07 143,625 +0.83(+1.81%)
Apr 07, 2021 46.55 46.87 45.96 46.23 283,631 -0.66(-1.40%)
Apr 06, 2021 47.03 47.64 45.71 46.89 182,636 -0.27(-0.58%)
Apr 05, 2021 46.55 47.39 45.85 47.16 201,384 +1.09(+2.36%)
Apr 01, 2021 46.32 46.66 44.44 46.07 345,219 -0.42(-0.91%)
Mar 31, 2021 47.50 48.60 46.48 46.49 365,835 -1.02(-2.15%)
Mar 30, 2021 46.28 48.04 45.96 47.52 292,846 +1.24(+2.68%)
Mar 29, 2021 48.43 49.89 46.28 46.28 251,278 -2.34(-4.82%)
Mar 26, 2021 47.47 48.86 46.52 48.62 358,653 +1.67(+3.56%)
Mar 25, 2021 44.14 47.24 43.85 46.95 204,233 +2.34(+5.23%)
Mar 24, 2021 46.72 47.49 44.62 44.62 176,243 -1.64(-3.55%)
Mar 23, 2021 47.37 47.55 46.23 46.26 313,509 -1.89(-3.93%)
Mar 22, 2021 49.20 50.20 46.55 48.15 198,498 -1.18(-2.40%)
Mar 19, 2021 50.85 50.85 49.23 49.34 538,619 -0.84(-1.68%)
Mar 18, 2021 51.88 52.59 49.95 50.18 226,585 -1.48(-2.87%)
Mar 17, 2021 50.88 52.17 50.19 51.66 481,262 +0.59(+1.16%)
Mar 16, 2021 49.77 51.99 49.50 51.07 526,231 +0.98(+1.97%)
Mar 15, 2021 49.56 50.36 48.70 50.09 326,657 +0.33(+0.66%)
Mar 12, 2021 49.80 50.51 48.94 49.76 467,507 +0.28(+0.57%)
Mar 11, 2021 49.35 50.54 48.63 49.48 338,697 -0.02(-0.04%)
Mar 10, 2021 47.51 50.09 46.79 49.50 325,361 +2.67(+5.70%)
Mar 09, 2021 47.19 47.55 45.65 46.83 417,112 +0.01(+0.02%)
Mar 08, 2021 45.20 47.14 45.01 46.82 590,644 +2.07(+4.62%)
Mar 05, 2021 44.44 45.00 42.84 44.75 524,579 +1.01(+2.31%)
Mar 04, 2021 43.97 44.67 42.09 43.74 455,723 -0.65(-1.46%)
Mar 03, 2021 44.79 45.44 43.74 44.38 322,004 +0.08(+0.19%)
Mar 02, 2021 44.54 44.80 43.72 44.30 338,064 -0.22(-0.48%)
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.