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 (%)
Apr 30, 2010
9.460
9.605
9.050
9.118
1,711,989
-0.27(-2.91%)
Apr 29, 2010
9.451
9.580
9.281
9.392
1,407,306
+0.06(+0.64%)
Apr 28, 2010
9.477
9.750
9.170
9.332
2,962,114
-0.06(-0.64%)
Apr 27, 2010
10.25
10.81
9.033
9.392
5,478,473
-1.78(-15.97%)
Apr 26, 2010
11.19
11.31
11.01
11.18
962,585
+0.04(+0.38%)
Apr 23, 2010
11.26
11.30
11.02
11.13
395,558
-0.12(-1.06%)
Apr 22, 2010
10.54
11.29
10.47
11.25
1,262,445
+0.55(+5.10%)
Apr 21, 2010
10.35
10.74
10.29
10.71
477,376
+0.40(+3.89%)
Apr 20, 2010
10.18
10.31
10.03
10.31
719,128
+0.20(+1.94%)
Apr 19, 2010
10.25
10.30
9.878
10.11
963,704
-0.24(-2.31%)
Apr 16, 2010
10.64
10.74
10.29
10.35
567,979
-0.32(-2.96%)
Apr 15, 2010
10.70
10.79
10.50
10.66
346,374
-0.09(-0.79%)
Apr 14, 2010
10.22
10.77
10.19
10.75
531,574
+0.61(+5.98%)
Apr 13, 2010
10.24
10.27
10.02
10.14
564,536
-0.10(-1.00%)
Apr 12, 2010
10.44
10.47
10.19
10.25
983,202
-0.14(-1.32%)
Apr 09, 2010
10.43
10.47
10.25
10.38
590,508
-0.01(-0.08%)
Apr 08, 2010
10.25
10.46
9.947
10.39
1,210,745
+0.06(+0.58%)
Apr 07, 2010
10.24
10.48
10.15
10.33
944,603
+0.04(+0.42%)
Apr 06, 2010
10.25
10.32
10.09
10.29
757,289
+0.09(+0.92%)
Apr 05, 2010
10.08
10.30
9.989
10.19
894,592
+0.26(+2.58%)
Apr 01, 2010
9.477
9.938
9.938
9.938
941,329
+0.55(+5.82%)
Mar 31, 2010
9.913
10.04
9.340
9.392
1,017,209
-0.61(-6.06%)
Mar 30, 2010
9.802
10.14
9.666
9.998
1,047,139
+0.19(+1.91%)
Mar 29, 2010
10.32
10.44
9.802
9.810
831,858
-0.51(-4.96%)
Mar 26, 2010
10.37
10.56
10.26
10.32
462,708
+0.02(+0.16%)
Mar 25, 2010
10.37
10.52
10.25
10.31
904,160
+0.05(+0.50%)
Mar 24, 2010
10.59
10.66
10.19
10.25
770,980
-0.43(-4.00%)
Mar 23, 2010
10.64
10.77
10.27
10.68
804,603
+0.10(+0.97%)
Mar 22, 2010
10.15
10.58
10.03
10.58
592,913
+0.33(+3.25%)
Mar 19, 2010
10.53
10.77
10.19
10.25
2,216,295
-0.21(-2.04%)
Mar 18, 2010
10.19
10.48
10.17
10.46
1,258,468
+0.20(+1.91%)
Mar 17, 2010
10.22
10.28
10.06
10.26
788,943
+0.10(+1.01%)
Mar 16, 2010
10.03
10.43
9.947
10.16
1,022,855
+0.20(+1.97%)
Mar 15, 2010
9.947
10.08
9.947
9.964
1,096,808
-0.08(-0.77%)
Mar 12, 2010
10.07
10.20
10.01
10.04
699,572
-0.01(-0.08%)
Mar 11, 2010
9.955
10.09
9.853
10.05
855,027
+0.02(+0.17%)
Mar 10, 2010
9.819
10.20
9.763
10.03
1,159,417
+0.15(+1.47%)
Mar 09, 2010
9.930
10.06
9.802
9.887
1,573,372
-0.06(-0.60%)
Mar 08, 2010
10.15
10.21
9.921
9.947
588,622
-0.15(-1.44%)
Mar 05, 2010
10.07
10.25
10.01
10.09
709,122
+0.11(+1.11%)
Mar 04, 2010
9.691
10.13
9.656
9.981
1,161,115
+0.34(+3.54%)
Mar 03, 2010
9.392
9.819
9.358
9.639
1,354,677
+0.29(+3.09%)
Mar 02, 2010
9.144
9.528
9.144
9.350
757,801
+0.21(+2.35%)
Mar 01, 2010
8.837
9.298
8.760
9.136
896,005
+0.34(+3.88%)
Feb 26, 2010
8.999
9.084
8.666
8.794
515,803
-0.15(-1.72%)
Feb 25, 2010
8.692
8.965
8.632
8.948
571,694
+0.08(+0.87%)
Feb 24, 2010
8.418
8.939
8.367
8.871
1,142,719
+0.51(+6.13%)
Feb 23, 2010
8.521
8.965
8.324
8.359
1,685,643
+0.10(+1.24%)
Feb 22, 2010
8.359
8.393
7.957
8.256
851,418
-0.03(-0.41%)
Feb 19, 2010
8.324
8.453
8.256
8.290
367,034
-0.08(-0.92%)
Feb 18, 2010
8.299
8.418
8.256
8.367
417,497
+0.09(+1.03%)
Feb 17, 2010
8.282
8.384
8.213
8.282
214,611
+0.08(+0.94%)
Feb 16, 2010
8.060
8.205
7.953
8.205
213,611
+0.22(+2.78%)
Feb 12, 2010
7.795
7.983
7.983
7.983
468,263
+0.04(+0.54%)
Feb 11, 2010
7.906
7.957
7.735
7.940
619,839
-0.02(-0.21%)
Feb 10, 2010
7.855
7.957
7.710
7.957
477,199
+0.05(+0.65%)
Feb 09, 2010
7.863
8.017
7.701
7.906
397,203
+0.18(+2.32%)
Feb 08, 2010
7.898
7.970
7.684
7.727
423,333
-0.20(-2.48%)
Feb 05, 2010
8.051
8.145
7.735
7.923
550,461
-0.14(-1.69%)
Feb 04, 2010
8.478
8.478
7.983
8.060
781,983
-0.48(-5.60%)
Feb 03, 2010
8.632
8.734
8.401
8.538
282,612
-0.17(-1.96%)
Feb 02, 2010
8.444
8.760
8.222
8.709
742,846
+0.25(+2.93%)
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
.