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
)
57.34
-0.21 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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, 2009
3.940
4.652
3.914
4.429
1,680,998
+0.62(+16.22%)
Apr 29, 2009
3.468
4.120
3.365
3.811
1,852,012
+0.45(+13.27%)
Apr 28, 2009
3.373
3.476
3.305
3.365
756,819
+0.08(+2.35%)
Apr 27, 2009
3.433
3.485
3.184
3.287
992,846
-0.15(-4.49%)
Apr 24, 2009
3.219
3.639
3.064
3.442
1,571,902
+0.41(+13.60%)
Apr 23, 2009
2.918
3.262
2.918
3.030
1,260,977
+0.15(+5.06%)
Apr 22, 2009
2.575
2.918
2.489
2.884
1,224,153
+0.36(+14.48%)
Apr 21, 2009
2.300
2.618
2.223
2.519
664,095
+0.16(+6.73%)
Apr 20, 2009
2.669
2.669
2.189
2.360
950,566
-0.33(-12.42%)
Apr 17, 2009
2.618
2.747
2.446
2.695
1,130,092
+0.16(+6.44%)
Apr 16, 2009
2.395
2.626
2.343
2.532
1,330,192
+0.22(+9.67%)
Apr 15, 2009
2.026
2.360
1.845
2.309
1,305,381
+0.29(+14.47%)
Apr 14, 2009
1.854
2.352
1.794
2.017
1,449,220
+0.12(+6.34%)
Apr 13, 2009
1.768
1.897
1.459
1.897
1,160,783
+0.14(+7.80%)
Apr 09, 2009
1.751
1.760
1.674
1.760
920,580
+0.10(+6.22%)
Apr 08, 2009
1.485
1.768
1.485
1.657
704,842
+0.15(+9.66%)
Apr 07, 2009
1.699
1.820
1.502
1.511
1,509,136
-0.28(-15.79%)
Apr 06, 2009
1.631
1.974
1.305
1.794
3,235,887
+0.02(+0.97%)
Apr 03, 2009
1.081
1.785
1.064
1.777
3,134,455
+0.74(+71.07%)
Apr 02, 2009
0.9442
1.245
0.9442
1.039
2,701,884
+0.13(+14.15%)
Apr 01, 2009
1.116
1.116
0.6180
0.9098
4,257,143
-0.46(-33.75%)
Mar 31, 2009
1.554
1.639
1.287
1.373
839,423
-0.18(-11.60%)
Mar 30, 2009
1.442
1.614
1.167
1.554
634,466
+0.06(+4.02%)
Mar 26, 2009
1.416
1.622
1.356
1.493
513,240
+0.09(+6.10%)
Mar 25, 2009
1.408
1.588
1.322
1.408
346,913
+0.03(+2.50%)
Mar 24, 2009
1.682
1.682
1.339
1.373
463,604
-0.34(-20.00%)
Mar 23, 2009
1.536
1.717
1.536
1.717
607,089
+0.13(+8.11%)
Mar 20, 2009
1.296
1.590
1.219
1.588
852,733
+0.33(+26.28%)
Mar 19, 2009
1.253
1.416
1.159
1.257
455,538
-0.02(-1.68%)
Mar 18, 2009
1.167
1.313
1.073
1.279
1,106,655
+0.11(+9.56%)
Mar 17, 2009
1.081
1.167
0.8755
1.167
681,093
+0.07(+6.25%)
Mar 16, 2009
1.373
1.373
0.9871
1.099
1,770,950
-0.20(-15.23%)
Mar 13, 2009
1.176
1.408
1.167
1.296
0
+0.14(+11.85%)
Mar 12, 2009
1.193
1.193
1.116
1.159
742,545
-0.03(-2.88%)
Mar 11, 2009
0.9442
1.245
0.9270
1.193
644,991
+0.27(+29.91%)
Mar 10, 2009
0.8669
0.9442
0.8669
0.9184
905,844
+0.08(+9.18%)
Mar 09, 2009
0.8412
0.9442
0.8240
0.8412
1,253,243
+0.03(+3.16%)
Mar 06, 2009
1.090
1.090
0.8068
0.8154
0
-0.27(-25.20%)
Mar 05, 2009
1.202
1.219
1.004
1.090
893,249
-0.15(-11.81%)
Mar 04, 2009
1.193
1.270
1.116
1.236
494,990
+0.13(+11.63%)
Mar 02, 2009
1.202
1.210
1.081
1.107
587,537
-0.12(-9.79%)
Feb 27, 2009
1.176
1.270
1.176
1.227
0
+0.03(+2.14%)
Feb 26, 2009
1.227
1.253
1.176
1.202
467,164
+0.00(+0.00%)
Feb 25, 2009
1.270
1.270
1.159
1.202
1,214,652
-0.08(-6.04%)
Feb 24, 2009
1.219
1.382
1.176
1.279
832,977
+0.09(+7.19%)
Feb 23, 2009
1.193
1.245
1.167
1.193
1,000,668
-0.01(-0.71%)
Feb 20, 2009
1.133
1.210
1.133
1.202
458,283
+0.04(+3.70%)
Feb 19, 2009
1.245
1.245
1.142
1.159
676,088
-0.03(-2.17%)
Feb 18, 2009
1.287
1.287
1.159
1.184
674,966
-0.02(-1.43%)
Feb 17, 2009
1.348
1.348
1.142
1.202
880,673
-0.17(-12.50%)
Feb 13, 2009
1.459
1.519
1.365
1.373
975,300
-0.12(-8.05%)
Feb 12, 2009
1.631
1.717
1.287
1.493
2,545,358
-0.22(-13.00%)
Feb 11, 2009
1.631
1.828
1.622
1.717
462,940
+0.11(+6.95%)
Feb 10, 2009
1.691
1.760
1.562
1.605
435,589
-0.09(-5.56%)
Feb 09, 2009
1.725
1.802
1.699
1.699
426,188
-0.03(-1.49%)
Feb 06, 2009
1.614
1.845
1.596
1.725
675,331
+0.14(+8.65%)
Feb 05, 2009
1.459
1.588
1.399
1.588
495,865
+0.15(+10.78%)
Feb 04, 2009
1.528
1.605
1.408
1.433
965,295
-0.09(-6.18%)
Feb 03, 2009
1.648
1.648
1.476
1.528
487,395
-0.05(-3.26%)
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
.