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, 2022 44.69 44.96 42.62 43.29 428,602 -1.44(-3.23%)
May 27, 2022 44.40 45.23 43.82 44.73 254,810 +0.54(+1.22%)
May 26, 2022 44.41 46.07 43.75 44.19 266,573 +0.09(+0.19%)
May 25, 2022 41.51 44.30 41.11 44.10 375,505 +2.33(+5.59%)
May 24, 2022 40.56 41.79 40.56 41.77 234,247 +0.81(+1.97%)
May 23, 2022 41.11 41.65 40.21 40.96 407,091 +0.06(+0.14%)
May 20, 2022 41.67 41.76 39.50 40.90 472,334 -0.29(-0.71%)
May 19, 2022 41.21 41.96 40.66 41.20 393,634 -0.34(-0.82%)
May 18, 2022 44.74 44.74 40.79 41.54 494,204 -3.71(-8.20%)
May 17, 2022 44.61 45.30 43.86 45.25 299,867 +1.31(+2.98%)
May 16, 2022 44.69 45.16 43.57 43.94 269,932 -0.77(-1.72%)
May 13, 2022 43.35 45.22 43.35 44.71 341,086 +1.74(+4.04%)
May 12, 2022 42.36 43.88 41.98 42.97 320,853 +0.74(+1.75%)
May 11, 2022 41.99 43.64 41.28 42.23 375,412 +0.46(+1.11%)
May 10, 2022 42.97 43.11 40.69 41.77 303,636 -0.96(-2.24%)
May 09, 2022 43.47 44.43 42.56 42.73 400,905 -1.24(-2.83%)
May 06, 2022 45.07 45.43 43.40 43.97 315,802 -0.96(-2.13%)
May 05, 2022 46.04 46.09 44.14 44.93 352,661 -1.62(-3.49%)
May 04, 2022 44.36 46.58 44.13 46.55 555,196 +2.14(+4.83%)
May 03, 2022 42.00 44.61 41.86 44.41 791,538 +2.44(+5.81%)
May 02, 2022 40.87 42.04 40.36 41.97 513,870 +1.58(+3.92%)
Apr 29, 2022 39.23 40.94 39.23 40.38 655,054 -0.22(-0.54%)
Apr 28, 2022 39.97 41.85 38.44 40.60 588,707 -0.19(-0.47%)
Apr 27, 2022 41.27 42.14 40.32 40.79 603,036 -0.33(-0.81%)
Apr 26, 2022 41.80 42.16 41.06 41.12 422,062 -1.04(-2.48%)
Apr 25, 2022 40.83 42.33 40.49 42.17 401,264 +0.88(+2.14%)
Apr 22, 2022 41.09 42.12 40.52 41.28 360,730 -0.14(-0.34%)
Apr 21, 2022 42.76 42.92 40.88 41.43 515,639 -1.03(-2.44%)
Apr 20, 2022 43.69 44.81 42.31 42.46 525,800 -0.99(-2.27%)
Apr 19, 2022 41.86 43.89 41.46 43.45 755,348 +1.97(+4.76%)
Apr 18, 2022 40.95 42.09 40.95 41.47 638,282 +0.33(+0.81%)
Apr 14, 2022 41.06 42.26 41.00 41.14 480,877 +0.29(+0.72%)
Apr 13, 2022 40.65 41.37 39.96 40.85 601,911 +0.52(+1.29%)
Apr 12, 2022 40.34 41.76 39.42 40.33 955,673 +0.37(+0.93%)
Apr 11, 2022 38.45 41.07 38.45 39.96 788,063 +1.03(+2.66%)
Apr 08, 2022 37.77 39.53 37.25 38.92 552,481 +1.34(+3.56%)
Apr 07, 2022 38.96 39.26 36.67 37.58 873,331 -2.24(-5.62%)
Apr 06, 2022 39.37 40.51 38.96 39.82 932,375 +0.17(+0.43%)
Apr 05, 2022 40.37 40.99 39.59 39.65 576,066 -1.25(-3.06%)
Apr 04, 2022 40.06 41.43 39.88 40.90 477,836 +1.20(+3.01%)
Apr 01, 2022 40.45 41.11 39.20 39.71 513,161 -0.64(-1.58%)
Mar 31, 2022 42.51 43.01 40.20 40.34 462,221 -2.36(-5.53%)
Mar 30, 2022 44.44 44.83 42.70 42.71 262,283 -2.07(-4.62%)
Mar 29, 2022 43.34 45.00 42.89 44.78 362,837 +2.12(+4.96%)
Mar 28, 2022 43.77 43.83 42.06 42.66 270,108 -1.06(-2.43%)
Mar 25, 2022 45.32 45.32 43.51 43.72 272,937 -1.31(-2.91%)
Mar 24, 2022 45.27 46.21 44.71 45.03 199,640 -0.45(-0.98%)
Mar 23, 2022 45.82 46.34 45.09 45.48 237,380 -0.73(-1.58%)
Mar 22, 2022 46.44 47.16 45.11 46.21 273,261 -0.12(-0.27%)
Mar 21, 2022 46.27 47.24 45.63 46.33 262,384 +0.30(+0.66%)
Mar 18, 2022 44.99 46.07 43.66 46.03 562,515 +0.44(+0.96%)
Mar 17, 2022 44.88 45.62 44.01 45.59 292,361 +0.98(+2.19%)
Mar 16, 2022 44.46 45.47 43.70 44.62 419,478 +0.50(+1.14%)
Mar 15, 2022 42.80 44.15 42.58 44.11 399,101 +1.03(+2.40%)
Mar 14, 2022 44.91 44.91 42.68 43.08 418,156 -1.57(-3.51%)
Mar 11, 2022 45.11 45.56 44.48 44.64 299,837 -1.24(-2.70%)
Mar 10, 2022 45.73 46.24 44.66 45.88 303,688 -0.91(-1.94%)
Mar 09, 2022 48.34 48.59 46.66 46.79 375,617 -1.41(-2.92%)
Mar 08, 2022 47.13 49.60 46.40 48.19 326,685 +0.81(+1.71%)
Mar 07, 2022 48.58 49.31 47.16 47.38 374,254 -1.02(-2.11%)
Mar 04, 2022 49.94 50.49 47.73 48.40 515,319 -2.06(-4.08%)
Mar 03, 2022 52.02 52.40 49.63 50.46 318,767 -1.60(-3.07%)
Mar 02, 2022 49.35 52.59 49.27 52.05 384,469 +3.22(+6.59%)
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.