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
)
57.53
+0.86 (+1.52%)
Streaming Delayed Price
Updated: 10:41 AM EDT, Jun 3, 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 (%)
Dec 31, 2009
9.201
8.909
8.909
8.909
525,834
-0.27(-2.99%)
Dec 30, 2009
9.047
9.227
8.901
9.184
682,797
-0.01(-0.09%)
Dec 29, 2009
9.330
9.338
9.107
9.192
609,395
-0.14(-1.47%)
Dec 28, 2009
9.364
9.664
9.167
9.330
852,347
-0.02(-0.18%)
Dec 24, 2009
9.407
9.458
9.304
9.347
133,116
-0.03(-0.37%)
Dec 23, 2009
9.064
9.407
9.064
9.381
573,951
+0.30(+3.31%)
Dec 22, 2009
8.987
9.192
8.789
9.081
750,105
+0.16(+1.83%)
Dec 21, 2009
8.549
9.004
8.549
8.918
1,286,740
+0.38(+4.42%)
Dec 18, 2009
8.412
8.575
8.361
8.541
1,262,755
+0.16(+1.94%)
Dec 17, 2009
8.309
8.618
8.206
8.378
3,334,097
-0.08(-0.91%)
Dec 16, 2009
8.463
8.515
8.309
8.455
1,184,630
+0.12(+1.44%)
Dec 15, 2009
8.446
8.523
8.283
8.335
371,213
-0.11(-1.32%)
Dec 14, 2009
8.481
8.506
8.421
8.446
496,349
+0.05(+0.61%)
Dec 11, 2009
8.318
8.472
8.129
8.395
987,683
+0.23(+2.84%)
Dec 10, 2009
8.318
8.318
7.975
8.163
1,528,840
-0.08(-0.94%)
Dec 09, 2009
8.275
8.292
8.009
8.241
378,691
-0.05(-0.62%)
Dec 08, 2009
8.163
8.369
8.078
8.292
459,599
+0.02(+0.21%)
Dec 07, 2009
8.086
8.386
8.086
8.275
737,185
+0.15(+1.79%)
Dec 04, 2009
7.940
8.249
7.752
8.129
1,026,584
+0.36(+4.64%)
Dec 03, 2009
7.863
7.983
7.717
7.769
548,858
+0.01(+0.11%)
Dec 02, 2009
7.623
7.992
7.563
7.760
933,735
+0.12(+1.57%)
Dec 01, 2009
7.709
7.898
7.555
7.640
1,275,683
+0.05(+0.68%)
Nov 30, 2009
7.735
7.735
7.366
7.589
780,541
-0.11(-1.45%)
Nov 27, 2009
7.537
7.820
7.374
7.700
286,432
-0.30(-3.75%)
Nov 25, 2009
7.872
8.035
7.743
8.000
344,614
+0.19(+2.41%)
Nov 24, 2009
7.949
8.009
7.537
7.812
858,150
-0.10(-1.30%)
Nov 23, 2009
7.932
8.180
7.786
7.915
652,947
+0.18(+2.33%)
Nov 20, 2009
7.795
7.966
7.640
7.735
1,021,330
-0.16(-2.06%)
Nov 19, 2009
8.172
8.172
7.769
7.898
671,366
-0.36(-4.36%)
Nov 18, 2009
8.249
8.326
8.018
8.258
725,532
-0.01(-0.10%)
Nov 17, 2009
8.326
8.438
8.095
8.266
675,511
-0.13(-1.53%)
Nov 16, 2009
7.923
8.438
7.829
8.395
1,048,935
+0.55(+6.99%)
Nov 13, 2009
7.722
7.940
7.606
7.846
825,055
+0.03(+0.33%)
Nov 12, 2009
8.223
8.283
7.786
7.820
834,493
-0.41(-5.00%)
Nov 11, 2009
8.283
8.369
8.112
8.232
906,621
+0.09(+1.16%)
Nov 10, 2009
8.301
8.421
8.018
8.138
775,748
-0.21(-2.57%)
Nov 09, 2009
7.992
8.378
7.983
8.352
1,100,868
+0.45(+5.64%)
Nov 06, 2009
7.632
7.966
7.495
7.906
1,050,224
+0.16(+2.10%)
Nov 05, 2009
7.460
7.803
7.297
7.743
2,248,507
+0.37(+5.00%)
Nov 04, 2009
7.940
7.940
7.323
7.374
2,828,381
-0.39(-5.08%)
Nov 03, 2009
7.254
7.812
6.963
7.769
2,959,211
+0.45(+6.09%)
Nov 02, 2009
7.752
7.958
7.177
7.323
2,596,803
-0.34(-4.47%)
Oct 30, 2009
8.361
8.446
7.632
7.666
2,021,908
-0.76(-9.05%)
Oct 29, 2009
8.498
8.669
8.198
8.429
2,259,812
+0.24(+2.93%)
Oct 28, 2009
8.978
9.312
8.146
8.189
2,924,639
-0.71(-8.00%)
Oct 27, 2009
10.31
10.31
8.841
8.901
6,516,848
-1.82(-16.96%)
Oct 26, 2009
10.87
11.32
10.67
10.72
1,982,903
-0.07(-0.64%)
Oct 23, 2009
11.09
11.13
10.74
10.79
1,921,940
-0.39(-3.53%)
Oct 22, 2009
11.04
11.41
10.85
11.18
1,745,484
+0.15(+1.40%)
Oct 21, 2009
10.76
11.48
10.68
11.03
2,119,464
+0.18(+1.66%)
Oct 20, 2009
10.75
10.96
10.74
10.85
1,400,414
-0.16(-1.48%)
Oct 19, 2009
10.77
11.10
10.62
11.01
873,393
+0.26(+2.39%)
Oct 16, 2009
10.84
10.99
10.35
10.75
961,825
-0.30(-2.72%)
Oct 15, 2009
10.36
11.13
10.29
11.05
2,006,931
+0.61(+5.83%)
Oct 14, 2009
9.904
10.50
9.835
10.44
2,565,050
+0.92(+9.63%)
Oct 13, 2009
9.372
9.621
9.175
9.527
606,772
+0.09(+1.00%)
Oct 12, 2009
9.604
9.758
9.295
9.432
944,028
+0.08(+0.82%)
Oct 09, 2009
9.107
9.372
9.021
9.355
1,179,225
+0.21(+2.35%)
Oct 08, 2009
8.644
9.398
8.644
9.141
1,957,662
+0.63(+7.35%)
Oct 07, 2009
8.806
8.961
8.343
8.515
1,768,634
-0.35(-3.97%)
Oct 06, 2009
8.772
8.961
8.652
8.866
1,184,430
+0.22(+2.58%)
Oct 05, 2009
8.318
8.704
8.301
8.644
1,071,243
+0.41(+5.00%)
Oct 02, 2009
8.343
8.463
8.035
8.232
1,333,261
-0.27(-3.13%)
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
.