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
)
57.55
+1.36 (+2.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 27, 2009
1.170
1.264
1.170
1.221
0
+0.03(+2.14%)
Feb 26, 2009
1.221
1.247
1.170
1.195
469,646
+0.00(+0.00%)
Feb 25, 2009
1.264
1.264
1.153
1.195
1,221,104
-0.08(-6.04%)
Feb 24, 2009
1.212
1.375
1.170
1.272
837,401
+0.09(+7.19%)
Feb 23, 2009
1.187
1.238
1.161
1.187
1,005,983
-0.01(-0.71%)
Feb 20, 2009
1.127
1.204
1.127
1.195
460,717
+0.04(+3.70%)
Feb 19, 2009
1.238
1.238
1.136
1.153
679,679
-0.03(-2.17%)
Feb 18, 2009
1.281
1.281
1.153
1.178
678,551
-0.02(-1.43%)
Feb 17, 2009
1.340
1.340
1.136
1.195
885,351
-0.17(-12.50%)
Feb 13, 2009
1.451
1.511
1.358
1.366
980,481
-0.12(-8.05%)
Feb 12, 2009
1.622
1.708
1.281
1.486
2,558,878
-0.22(-13.00%)
Feb 11, 2009
1.622
1.819
1.614
1.708
465,399
+0.11(+6.95%)
Feb 10, 2009
1.682
1.750
1.554
1.597
437,902
-0.09(-5.56%)
Feb 09, 2009
1.716
1.793
1.691
1.691
428,452
-0.03(-1.49%)
Feb 06, 2009
1.605
1.836
1.588
1.716
678,918
+0.14(+8.65%)
Feb 05, 2009
1.451
1.580
1.392
1.580
498,499
+0.15(+10.78%)
Feb 04, 2009
1.520
1.597
1.400
1.426
970,422
-0.09(-6.18%)
Feb 03, 2009
1.639
1.639
1.469
1.520
489,984
-0.05(-3.26%)
Feb 02, 2009
1.733
1.733
1.528
1.571
1,342,021
-0.16(-9.36%)
Jan 30, 2009
1.836
1.853
1.699
1.733
0
-0.05(-2.87%)
Jan 29, 2009
1.870
1.887
1.742
1.784
1,115,993
-0.12(-6.28%)
Jan 28, 2009
1.938
1.998
1.878
1.904
639,175
+0.05(+2.77%)
Jan 27, 2009
1.972
2.100
1.844
1.853
275,745
-0.06(-3.12%)
Jan 26, 2009
1.844
1.998
1.844
1.912
632,481
+0.08(+4.19%)
Jan 23, 2009
1.887
1.887
1.725
1.836
460,003
-0.09(-4.44%)
Jan 22, 2009
2.049
2.100
1.870
1.921
913,279
-0.16(-7.79%)
Jan 21, 2009
2.237
2.263
1.968
2.083
955,297
-0.11(-5.06%)
Jan 20, 2009
2.459
2.459
2.186
2.194
328,400
-0.20(-8.54%)
Jan 16, 2009
2.553
2.593
2.143
2.399
494,504
-0.11(-4.42%)
Jan 15, 2009
2.374
2.604
2.220
2.510
574,118
+0.16(+6.91%)
Jan 14, 2009
2.775
2.800
2.280
2.348
593,399
-0.49(-17.17%)
Jan 13, 2009
2.835
2.937
2.766
2.835
385,253
+0.00(+0.00%)
Jan 12, 2009
3.185
3.185
2.818
2.835
419,569
-0.34(-10.75%)
Jan 09, 2009
3.552
3.552
3.150
3.176
483,292
-0.38(-10.58%)
Jan 08, 2009
3.313
3.577
3.108
3.552
584,110
+0.10(+2.97%)
Jan 07, 2009
3.364
3.509
3.330
3.449
385,586
-0.05(-1.46%)
Jan 06, 2009
3.202
3.560
3.095
3.501
648,648
+0.25(+7.61%)
Jan 05, 2009
3.466
3.483
3.210
3.253
374,026
-0.23(-6.62%)
Jan 02, 2009
3.449
3.586
3.261
3.483
0
+0.09(+2.51%)
Jan 01, 2009
3.116
3.535
3.014
3.398
0
+0.00(+0.00%)
Dec 31, 2008
3.116
3.535
3.014
3.398
600,510
+0.18(+5.57%)
Dec 30, 2008
2.963
3.219
2.963
3.219
339,149
+0.31(+10.56%)
Dec 29, 2008
3.074
3.074
2.818
2.911
432,892
-0.16(-5.28%)
Dec 26, 2008
2.894
3.193
2.877
3.074
473,041
+0.21(+7.46%)
Dec 24, 2008
2.860
3.065
2.800
2.860
124,503
+0.01(+0.30%)
Dec 23, 2008
3.022
3.082
2.809
2.852
235,984
-0.16(-5.38%)
Dec 22, 2008
3.526
3.603
2.946
3.014
491,719
-0.51(-14.53%)
Dec 19, 2008
3.227
3.560
3.082
3.526
855,645
+0.47(+15.36%)
Dec 18, 2008
3.697
3.782
2.980
3.057
522,356
-0.63(-17.13%)
Dec 17, 2008
3.441
3.842
3.415
3.688
425,604
+0.19(+5.37%)
Dec 16, 2008
2.920
3.526
2.800
3.501
580,414
+0.68(+24.24%)
Dec 15, 2008
3.108
3.236
2.707
2.818
224,887
-0.26(-8.33%)
Dec 12, 2008
3.014
3.108
2.698
3.074
648,292
-0.04(-1.37%)
Dec 11, 2008
3.475
3.475
3.039
3.116
638,990
-0.32(-9.43%)
Dec 10, 2008
3.202
3.620
3.202
3.441
687,423
+0.26(+8.33%)
Dec 09, 2008
3.501
3.757
3.125
3.176
691,244
-0.34(-9.71%)
Dec 08, 2008
2.937
3.629
2.937
3.518
887,731
+0.64(+22.26%)
Dec 05, 2008
2.570
2.877
2.391
2.877
578,301
+0.32(+12.33%)
Dec 04, 2008
2.459
2.818
2.459
2.561
1,034,386
+0.07(+2.74%)
Dec 03, 2008
2.314
2.664
2.271
2.493
1,341,522
-0.15(-5.81%)
Dec 02, 2008
2.117
2.732
2.117
2.647
807,032
+0.49(+22.53%)
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
.