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 (%)
Jun 30, 2010
7.308
7.624
7.197
7.308
3,540
-0.13(-1.72%)
Jun 29, 2010
7.274
7.539
7.215
7.437
1,380,878
-0.05(-0.68%)
Jun 25, 2010
7.488
7.659
7.172
7.488
2,084,551
+0.25(+3.42%)
Jun 24, 2010
7.240
7.479
7.215
7.240
188
-0.25(-3.31%)
Jun 23, 2010
7.402
7.582
7.351
7.488
1,004,588
+0.15(+2.10%)
Jun 22, 2010
7.334
7.616
7.283
7.334
922
-0.14(-1.83%)
Jun 21, 2010
7.983
7.983
7.411
7.471
1,048,364
-0.36(-4.58%)
Jun 18, 2010
7.829
8.145
7.752
7.829
743,949
-0.19(-2.34%)
Jun 17, 2010
8.017
8.401
7.889
8.017
179
-0.38(-4.57%)
Jun 16, 2010
8.222
8.444
8.196
8.401
650,610
+0.03(+0.41%)
Jun 15, 2010
8.367
8.384
7.829
8.367
1,604
+0.55(+6.99%)
Jun 14, 2010
7.727
8.124
7.727
7.821
1,048,173
+0.18(+2.35%)
Jun 11, 2010
7.505
7.761
7.385
7.641
943,820
+0.02(+0.22%)
Jun 10, 2010
7.624
7.624
7.274
7.624
1,490
+0.41(+5.68%)
Jun 09, 2010
7.548
7.548
7.121
7.215
1,019,180
-0.20(-2.65%)
Jun 08, 2010
7.419
7.590
7.257
7.411
1,235,372
+0.01(+0.12%)
Jun 07, 2010
7.983
7.983
7.360
7.402
1,374,720
-0.50(-6.27%)
Jun 04, 2010
7.898
8.359
7.863
7.898
1,345,674
-0.44(-5.32%)
Jun 03, 2010
8.342
8.435
8.145
8.342
2,741,739
+0.20(+2.52%)
Jun 02, 2010
8.137
8.188
7.838
8.137
1,333,170
+0.29(+3.70%)
Jun 01, 2010
7.846
8.393
7.829
7.846
1,301
-0.60(-7.08%)
May 28, 2010
8.444
8.734
8.273
8.444
757,952
-0.21(-2.47%)
May 27, 2010
8.504
8.734
8.453
8.657
798,839
+0.42(+5.08%)
May 26, 2010
8.239
8.538
8.145
8.239
1,305
+0.08(+0.94%)
May 25, 2010
7.548
8.222
7.317
8.162
1,540,433
+0.32(+4.14%)
May 24, 2010
8.094
8.239
7.838
7.838
659,397
-0.25(-3.06%)
May 21, 2010
7.744
8.359
7.693
8.085
915,021
+0.15(+1.94%)
May 20, 2010
7.846
8.265
7.795
7.932
1,781,723
-0.29(-3.53%)
May 19, 2010
8.410
8.453
8.009
8.222
1,649,233
-0.26(-3.02%)
May 18, 2010
8.965
9.076
8.444
8.478
784,843
-0.36(-4.06%)
May 17, 2010
8.931
9.161
8.427
8.837
785,886
-0.07(-0.77%)
May 14, 2010
8.905
9.059
8.640
8.905
967,816
-0.19(-2.07%)
May 13, 2010
9.665
9.733
8.969
9.093
1,149,111
-0.61(-6.25%)
May 12, 2010
9.212
9.716
9.212
9.699
673,751
+0.55(+5.97%)
May 11, 2010
9.289
9.349
9.059
9.153
674,315
-0.06(-0.65%)
May 10, 2010
9.067
9.229
9.008
9.212
793,056
+0.66(+7.68%)
May 07, 2010
8.743
8.879
8.273
8.555
1,426,633
-0.01(-0.10%)
May 06, 2010
8.564
9.306
8.026
8.564
117
-0.32(-3.56%)
May 05, 2010
9.153
9.400
8.820
8.879
1,391,712
-0.48(-5.11%)
May 04, 2010
9.443
9.682
9.195
9.358
1,266,844
-0.29(-3.01%)
May 03, 2010
9.161
9.656
9.127
9.648
1,264,364
+0.53(+5.81%)
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%)
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
.