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
)
57.24
+0.57 (+1.01%)
Streaming Delayed Price
Updated: 12:13 PM 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 (%)
Jul 31, 2009
9.930
10.64
9.741
10.55
920,664
+0.69(+6.96%)
Jul 30, 2009
9.484
10.19
9.390
9.861
793,453
+0.51(+5.50%)
Jul 29, 2009
9.441
9.587
9.201
9.347
693,838
-0.23(-2.42%)
Jul 28, 2009
9.964
10.44
9.270
9.578
2,115,242
-0.14(-1.41%)
Jul 27, 2009
9.998
10.26
9.681
9.715
920,444
-0.12(-1.22%)
Jul 24, 2009
9.450
9.861
9.201
9.835
447
+0.32(+3.33%)
Jul 23, 2009
9.132
9.655
9.132
9.518
1,113,496
+0.45(+4.91%)
Jul 22, 2009
9.038
9.312
8.927
9.072
484,494
-0.09(-0.94%)
Jul 21, 2009
9.450
9.510
9.047
9.158
462,125
-0.27(-2.91%)
Jul 20, 2009
9.398
9.535
9.047
9.432
576,919
+0.02(+0.18%)
Jul 17, 2009
9.347
9.432
9.004
9.415
822,310
+0.04(+0.46%)
Jul 16, 2009
8.678
9.432
8.644
9.372
936,660
+0.69(+8.00%)
Jul 15, 2009
8.446
8.918
8.309
8.678
990,919
+0.43(+5.20%)
Jul 14, 2009
7.863
8.343
7.838
8.249
459,993
+0.35(+4.45%)
Jul 13, 2009
7.452
8.026
7.306
7.898
748,513
+0.74(+10.30%)
Jul 10, 2009
7.246
7.589
6.809
7.160
881,146
-0.09(-1.18%)
Jul 09, 2009
7.769
7.812
7.194
7.246
627,304
-0.47(-6.11%)
Jul 08, 2009
7.666
7.983
7.409
7.717
533,682
+0.00(+0.00%)
Jul 07, 2009
7.838
8.026
7.675
7.717
614,467
-0.20(-2.49%)
Jul 06, 2009
7.898
8.395
7.460
7.915
732,435
-0.32(-3.85%)
Jul 02, 2009
8.609
8.746
8.138
8.232
753,557
-0.48(-5.51%)
Jul 01, 2009
8.764
9.122
8.635
8.712
795,330
+0.00(+0.00%)
Jun 30, 2009
8.652
8.884
8.249
8.712
632,880
+0.06(+0.69%)
Jun 29, 2009
8.403
8.789
8.035
8.652
601,206
+0.26(+3.06%)
Jun 26, 2009
8.069
8.575
8.000
8.395
1,306,737
+0.29(+3.60%)
Jun 25, 2009
7.795
8.146
7.700
8.103
672,716
+0.59(+7.88%)
Jun 24, 2009
7.383
7.752
7.297
7.512
711,624
+0.24(+3.30%)
Jun 23, 2009
6.826
7.417
6.671
7.272
1,048,441
+0.53(+7.89%)
Jun 22, 2009
7.872
7.872
6.663
6.740
1,184,081
-1.30(-16.20%)
Jun 19, 2009
8.180
8.489
7.812
8.043
697,133
+0.00(+0.00%)
Jun 18, 2009
8.009
8.249
7.743
8.043
535,790
+0.00(+0.00%)
Jun 17, 2009
8.069
8.232
7.126
8.043
1,005,647
-0.04(-0.53%)
Jun 16, 2009
8.772
9.004
8.060
8.086
760,444
-0.69(-7.82%)
Jun 15, 2009
9.244
9.347
8.301
8.772
1,242,763
-0.61(-6.49%)
Jun 12, 2009
9.167
9.484
9.029
9.381
446,319
+0.16(+1.77%)
Jun 11, 2009
9.518
9.518
8.952
9.218
509,441
-0.24(-2.54%)
Jun 10, 2009
9.338
9.621
9.004
9.458
1,048,942
+0.14(+1.47%)
Jun 09, 2009
9.081
9.527
8.798
9.321
494,998
+0.23(+2.55%)
Jun 08, 2009
8.781
9.218
8.746
9.089
759,979
+0.22(+2.51%)
Jun 05, 2009
8.712
9.201
8.652
8.866
728,805
+0.21(+2.38%)
Jun 04, 2009
8.832
8.995
8.609
8.661
624,120
-0.16(-1.85%)
Jun 03, 2009
8.927
9.029
8.592
8.824
770,030
-0.19(-2.09%)
Jun 02, 2009
8.738
9.252
8.386
9.012
1,426,809
+0.24(+2.74%)
Jun 01, 2009
8.421
8.832
8.198
8.772
911,245
+0.62(+7.57%)
May 29, 2009
8.078
8.575
7.769
8.155
1,598,260
+0.08(+0.96%)
May 28, 2009
7.374
8.215
7.374
8.078
1,153,242
+0.67(+9.03%)
May 27, 2009
7.537
7.682
7.220
7.409
1,088,047
-0.27(-3.57%)
May 26, 2009
7.049
7.717
6.946
7.683
952,991
+0.58(+8.21%)
May 22, 2009
7.374
7.512
6.911
7.100
811,631
-0.23(-3.16%)
May 21, 2009
7.220
7.554
7.057
7.332
732,569
-0.01(-0.12%)
May 20, 2009
7.254
7.975
7.203
7.340
793,996
+0.15(+2.03%)
May 19, 2009
7.263
7.623
6.997
7.194
1,031,968
-0.12(-1.64%)
May 18, 2009
6.131
7.374
6.114
7.314
1,985,271
+1.34(+22.38%)
May 15, 2009
6.028
6.423
5.848
5.977
828,034
-0.10(-1.69%)
May 14, 2009
5.754
6.380
5.531
6.080
947,777
+0.29(+5.04%)
May 13, 2009
6.002
6.088
5.754
5.788
1,450,570
-0.42(-6.77%)
May 12, 2009
6.140
6.380
6.002
6.208
1,745,938
+0.15(+2.40%)
May 11, 2009
6.345
6.551
5.745
6.062
1,593,472
-0.11(-1.81%)
May 08, 2009
6.405
6.560
5.359
6.174
3,212,290
+0.42(+7.30%)
May 07, 2009
6.088
6.191
5.205
5.754
1,579,068
-0.16(-2.75%)
May 06, 2009
6.311
6.860
5.659
5.917
1,850,938
-0.26(-4.17%)
May 05, 2009
5.231
6.174
5.188
6.174
4,423,547
+1.25(+25.44%)
May 04, 2009
4.828
5.621
4.716
4.922
2,235,411
+0.14(+2.87%)
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
.