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
)
57.31
+0.64 (+1.13%)
Streaming Delayed Price
Updated: 11:16 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 (%)
Sep 30, 2009
9.390
9.390
8.703
9.012
2,221,835
-0.28(-3.05%)
Sep 29, 2009
8.867
9.442
8.833
9.296
3,143,517
+0.51(+5.87%)
Sep 28, 2009
8.867
8.961
8.678
8.781
1,551,369
+0.01(+0.10%)
Sep 25, 2009
8.618
8.832
8.274
8.772
3,171,416
+0.09(+1.09%)
Sep 24, 2009
8.849
9.055
8.515
8.678
1,992,164
-0.20(-2.22%)
Sep 23, 2009
9.158
9.399
8.746
8.875
2,194,344
-0.19(-2.08%)
Sep 22, 2009
8.927
9.098
8.798
9.064
2,561,058
+0.36(+4.14%)
Sep 21, 2009
8.806
9.004
7.828
8.703
4,626,924
-0.20(-2.22%)
Sep 18, 2009
8.927
9.399
8.746
8.901
11,963,499
+0.19(+2.17%)
Sep 17, 2009
9.064
9.098
8.592
8.712
2,819,072
-0.35(-3.88%)
Sep 16, 2009
9.510
9.639
9.021
9.064
1,012,418
-0.35(-3.74%)
Sep 15, 2009
8.952
9.442
8.849
9.416
1,135,052
+0.42(+4.68%)
Sep 14, 2009
8.884
9.064
8.497
8.995
1,664,392
-0.58(-6.09%)
Sep 11, 2009
9.854
10.36
9.545
9.579
582,216
-0.25(-2.53%)
Sep 10, 2009
9.622
10.03
9.605
9.828
621,631
+0.22(+2.32%)
Sep 09, 2009
9.399
9.957
9.304
9.605
1,249,537
+0.14(+1.45%)
Sep 08, 2009
9.725
9.725
9.227
9.467
1,106,488
+0.01(+0.09%)
Sep 04, 2009
9.553
9.673
9.279
9.459
942,220
+0.02(+0.18%)
Sep 03, 2009
9.648
9.836
9.227
9.442
1,287,475
-0.21(-2.14%)
Sep 02, 2009
10.21
10.35
9.622
9.648
2,208,394
-0.56(-5.47%)
Sep 01, 2009
10.88
11.55
10.16
10.21
1,119,596
-0.80(-7.27%)
Aug 31, 2009
11.52
11.63
10.82
11.01
977,189
-0.68(-5.78%)
Aug 28, 2009
11.67
11.88
11.52
11.68
452,305
+0.14(+1.19%)
Aug 27, 2009
11.86
11.91
11.13
11.54
478,584
-0.28(-2.39%)
Aug 26, 2009
11.84
11.97
11.52
11.83
422,260
-0.07(-0.58%)
Aug 25, 2009
11.57
11.96
11.39
11.90
612,257
+0.39(+3.43%)
Aug 24, 2009
11.73
12.08
11.28
11.50
437,134
-0.22(-1.90%)
Aug 21, 2009
11.84
12.14
11.53
11.72
334,456
+0.02(+0.15%)
Aug 20, 2009
11.49
11.76
11.36
11.71
262,761
+0.21(+1.79%)
Aug 19, 2009
10.95
11.77
10.91
11.50
493,953
+0.27(+2.45%)
Aug 18, 2009
10.92
11.40
10.57
11.23
960,849
+0.78(+7.47%)
Aug 17, 2009
11.10
11.35
10.38
10.45
680,287
-0.96(-8.42%)
Aug 14, 2009
12.26
12.26
11.28
11.41
622,311
-0.85(-6.93%)
Aug 13, 2009
12.15
12.31
11.83
12.26
472,582
+0.15(+1.28%)
Aug 12, 2009
11.69
12.35
11.54
12.10
660,991
+0.41(+3.52%)
Aug 11, 2009
12.23
12.29
11.66
11.69
425,701
-0.70(-5.61%)
Aug 10, 2009
12.43
12.64
12.10
12.39
455,989
-0.19(-1.50%)
Aug 07, 2009
12.10
12.62
12.00
12.57
593,741
+0.73(+6.16%)
Aug 06, 2009
12.69
13.00
11.72
11.84
797,613
-0.83(-6.57%)
Aug 05, 2009
12.21
12.69
11.71
12.68
983,088
+0.47(+3.87%)
Aug 04, 2009
11.91
12.53
11.90
12.21
931,231
+0.20(+1.69%)
Aug 03, 2009
10.76
12.03
10.54
12.00
1,205,075
+1.44(+13.69%)
Jul 31, 2009
9.939
10.65
9.751
10.56
919,770
+0.69(+6.96%)
Jul 30, 2009
9.493
10.20
9.399
9.871
792,683
+0.52(+5.50%)
Jul 29, 2009
9.450
9.596
9.210
9.356
693,164
-0.23(-2.42%)
Jul 28, 2009
9.974
10.45
9.279
9.588
2,113,190
-0.14(-1.41%)
Jul 27, 2009
10.01
10.27
9.691
9.725
919,551
-0.12(-1.22%)
Jul 24, 2009
9.459
9.871
9.210
9.845
447
+0.32(+3.33%)
Jul 23, 2009
9.141
9.665
9.141
9.527
1,112,416
+0.45(+4.91%)
Jul 22, 2009
9.047
9.321
8.935
9.081
484,024
-0.09(-0.94%)
Jul 21, 2009
9.459
9.519
9.055
9.167
461,677
-0.27(-2.91%)
Jul 20, 2009
9.407
9.545
9.055
9.442
576,359
+0.02(+0.18%)
Jul 17, 2009
9.356
9.442
9.012
9.424
821,512
+0.04(+0.46%)
Jul 16, 2009
8.686
9.442
8.652
9.382
935,751
+0.70(+8.00%)
Jul 15, 2009
8.455
8.927
8.317
8.686
989,958
+0.43(+5.20%)
Jul 14, 2009
7.871
8.352
7.845
8.257
459,547
+0.35(+4.45%)
Jul 13, 2009
7.459
8.034
7.313
7.905
747,787
+0.74(+10.30%)
Jul 10, 2009
7.253
7.596
6.815
7.167
880,291
-0.09(-1.18%)
Jul 09, 2009
7.776
7.819
7.201
7.253
626,695
-0.47(-6.11%)
Jul 08, 2009
7.673
7.991
7.416
7.725
533,165
+0.00(+0.00%)
Jul 07, 2009
7.845
8.034
7.682
7.725
613,870
-0.20(-2.49%)
Jul 06, 2009
7.905
8.403
7.467
7.922
731,724
-0.32(-3.85%)
Jul 02, 2009
8.618
8.755
8.146
8.240
752,826
-0.48(-5.51%)
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
.