Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sonic Automotive
(NY:
SAH
)
56.19
-0.29 (-0.51%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
7.694
7.694
7.327
7.549
784,687
-0.11(-1.45%)
Nov 27, 2009
7.498
7.779
7.335
7.660
287,953
-0.30(-3.75%)
Nov 25, 2009
7.830
7.992
7.702
7.958
346,445
+0.19(+2.41%)
Nov 24, 2009
7.907
7.967
7.498
7.771
862,708
-0.10(-1.30%)
Nov 23, 2009
7.890
8.137
7.745
7.873
656,416
+0.18(+2.33%)
Nov 20, 2009
7.753
7.924
7.600
7.694
1,026,755
-0.16(-2.06%)
Nov 19, 2009
8.129
8.129
7.728
7.856
674,932
-0.36(-4.36%)
Nov 18, 2009
8.206
8.282
7.975
8.214
729,386
-0.01(-0.10%)
Nov 17, 2009
8.282
8.393
8.052
8.223
679,099
-0.13(-1.53%)
Nov 16, 2009
7.881
8.393
7.788
8.351
1,054,507
+0.55(+6.99%)
Nov 13, 2009
7.681
7.898
7.566
7.805
829,437
+0.03(+0.33%)
Nov 12, 2009
8.180
8.240
7.745
7.779
838,925
-0.41(-5.00%)
Nov 11, 2009
8.240
8.325
8.069
8.188
911,437
+0.09(+1.16%)
Nov 10, 2009
8.257
8.376
7.975
8.095
779,869
-0.21(-2.57%)
Nov 09, 2009
7.950
8.333
7.941
8.308
1,106,715
+0.44(+5.64%)
Nov 06, 2009
7.591
7.924
7.455
7.864
1,055,802
+0.16(+2.10%)
Nov 05, 2009
7.421
7.762
7.259
7.702
2,260,450
+0.37(+5.00%)
Nov 04, 2009
7.898
7.898
7.284
7.335
2,843,404
-0.39(-5.08%)
Nov 03, 2009
7.216
7.771
6.926
7.728
2,974,929
+0.44(+6.09%)
Nov 02, 2009
7.711
7.915
7.139
7.284
2,610,597
-0.34(-4.47%)
Oct 30, 2009
8.316
8.402
7.591
7.625
2,032,648
-0.76(-9.05%)
Oct 29, 2009
8.453
8.623
8.155
8.385
2,271,815
+0.24(+2.93%)
Oct 28, 2009
8.931
9.263
8.103
8.146
2,940,173
-0.71(-8.00%)
Oct 27, 2009
10.25
10.25
8.794
8.854
6,551,463
-1.81(-16.96%)
Oct 26, 2009
10.82
11.26
10.61
10.66
1,993,435
-0.07(-0.64%)
Oct 23, 2009
11.03
11.07
10.68
10.73
1,932,149
-0.39(-3.53%)
Oct 22, 2009
10.99
11.35
10.79
11.12
1,754,756
+0.15(+1.40%)
Oct 21, 2009
10.70
11.42
10.63
10.97
2,130,721
+0.18(+1.66%)
Oct 20, 2009
10.70
10.90
10.68
10.79
1,407,852
-0.16(-1.48%)
Oct 19, 2009
10.71
11.05
10.56
10.95
878,032
+0.26(+2.39%)
Oct 16, 2009
10.78
10.94
10.30
10.70
966,934
-0.30(-2.71%)
Oct 15, 2009
10.30
11.07
10.24
10.99
2,017,591
+0.61(+5.83%)
Oct 14, 2009
9.852
10.44
9.783
10.39
2,578,675
+0.91(+9.63%)
Oct 13, 2009
9.323
9.570
9.127
9.476
609,995
+0.09(+1.00%)
Oct 12, 2009
9.553
9.707
9.246
9.383
949,042
+0.08(+0.82%)
Oct 09, 2009
9.058
9.323
8.973
9.306
1,185,489
+0.21(+2.35%)
Oct 08, 2009
8.598
9.348
8.598
9.093
1,968,060
+0.62(+7.35%)
Oct 07, 2009
8.760
8.913
8.299
8.470
1,778,029
-0.35(-3.97%)
Oct 06, 2009
8.726
8.913
8.606
8.820
1,190,721
+0.22(+2.58%)
Oct 05, 2009
8.274
8.658
8.257
8.598
1,076,933
+0.41(+5.00%)
Oct 02, 2009
8.299
8.419
7.992
8.188
1,340,343
-0.26(-3.13%)
Oct 01, 2009
8.905
8.990
8.372
8.453
1,657,203
-0.50(-5.62%)
Sep 30, 2009
9.331
9.331
8.649
8.956
2,235,806
-0.28(-3.05%)
Sep 29, 2009
8.811
9.383
8.778
9.238
3,163,284
+0.51(+5.87%)
Sep 28, 2009
8.811
8.905
8.623
8.726
1,561,124
+0.01(+0.10%)
Sep 25, 2009
8.564
8.777
8.223
8.717
3,191,358
+0.09(+1.09%)
Sep 24, 2009
8.794
8.999
8.461
8.623
2,004,691
-0.20(-2.22%)
Sep 23, 2009
9.101
9.340
8.692
8.820
2,208,142
-0.19(-2.08%)
Sep 22, 2009
8.871
9.041
8.743
9.007
2,577,163
+0.36(+4.14%)
Sep 21, 2009
8.751
8.948
7.779
8.649
4,656,018
-0.20(-2.22%)
Sep 18, 2009
8.871
9.340
8.692
8.845
12,038,727
+0.19(+2.17%)
Sep 17, 2009
9.007
9.041
8.538
8.658
2,836,799
-0.35(-3.88%)
Sep 16, 2009
9.451
9.579
8.965
9.007
1,018,784
-0.35(-3.74%)
Sep 15, 2009
8.896
9.383
8.794
9.357
1,142,189
+0.42(+4.68%)
Sep 14, 2009
8.828
9.007
8.444
8.939
1,674,858
-0.58(-6.09%)
Sep 11, 2009
9.792
10.30
9.485
9.519
585,877
-0.25(-2.53%)
Sep 10, 2009
9.562
9.963
9.545
9.766
625,540
+0.22(+2.32%)
Sep 09, 2009
9.340
9.894
9.246
9.545
1,257,395
+0.14(+1.45%)
Sep 08, 2009
9.664
9.664
9.169
9.408
1,113,446
+0.01(+0.09%)
Sep 04, 2009
9.493
9.613
9.221
9.400
948,144
+0.02(+0.18%)
Sep 03, 2009
9.587
9.775
9.169
9.383
1,295,571
-0.20(-2.14%)
Sep 02, 2009
10.15
10.29
9.562
9.587
2,222,281
-0.55(-5.47%)
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
.