Sonic Automotive, Inc. Historical Stock Prices

SAH 
$24.31
*  
0.18
0.73%
Get SAH Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading SAH now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.57  24.57  24.25  24.31 198,795
04/24/2015 24.5 24.57 24.25 24.31 198,795
04/23/2015 24.37 24.85 24.37 24.49 221,595
04/22/2015 24.38 24.87 24.27 24.44 638,342
04/21/2015 23.5 24.51 23.5 24.22 578,065
04/20/2015 24.17 24.55 24.112 24.31 319,991
04/17/2015 24.3 24.3 23.83 24.04 297,687
04/16/2015 24.71 24.97 24.4 24.58 171,116
04/15/2015 24.75 24.84 24.57 24.76 119,974
04/14/2015 24.96 24.99 24.51 24.65 236,606
04/13/2015 24.72 25.01 24.47 24.95 353,138
04/10/2015 25.01 25.148 24.74 24.76 139,844
04/09/2015 24.98 25.055 24.57 24.87 115,396
04/08/2015 24.81 25.11 24.77 24.99 130,076
04/07/2015 25.36 25.42 24.82 24.85 173,777
04/06/2015 24.98 25.43 24.98 25.37 232,211
04/02/2015 24.92 25.25 24.86 25.14 333,305
04/01/2015 24.87 24.925 24.25 24.72 227,086
03/31/2015 24.73 24.99 24.73 24.9 237,845
03/30/2015 24.95 25.02 24.69 24.9 229,611
03/27/2015 24.04 24.81 24 24.76 288,030
03/26/2015 24.36 24.46 23.95 24.02 369,484
03/25/2015 24.99 25.08 24.41 24.47 385,337
03/24/2015 24.84 25.2 24.7701 25.02 273,402
03/23/2015 25.34 25.5 24.7709 24.87 370,436
03/20/2015 25.2 25.41 24.82 25.37 545,599
03/19/2015 24.9 25.09 24.9 25.04 193,812
03/18/2015 24.64 25.01 24.4 24.96 238,405
03/17/2015 24.05 24.86 24.05 24.73 375,772
03/16/2015 24.28 24.39 23.96 24.09 204,337
03/13/2015 24.18 24.31 23.89 24.1 134,291
03/12/2015 23.52 24.34 23.37 24.23 154,034
03/11/2015 23.05 23.39 23.05 23.34 312,619
03/10/2015 23.35 23.35 23.09 23.16 159,980
03/09/2015 23.57 23.65 23.41 23.57 135,049
03/06/2015 23.85 24.11 23.51 23.52 159,135
03/05/2015 24.33 24.48 24.01 24.02 191,388
03/04/2015 24.7 24.9 24.21 24.35 278,396
03/03/2015 24.94 25.05 24.66 24.89 156,893
03/02/2015 24.73 25.28 24.51 25.08 368,066
02/27/2015 24.93 25.18 24.71 24.73 164,312
02/26/2015 25.12 25.63 24.769 25.01 284,645
02/25/2015 24.86 25.16 24.26 25.13 643,383
02/24/2015 25.6 26.22 24.225 24.99 700,317
02/23/2015 25.89 26 25.72 25.96 176,796
02/20/2015 25.78 25.93 25.5 25.9 124,450
02/19/2015 25.55 25.9 25.485 25.89 202,207
02/18/2015 25.81 25.89 25.47 25.6 172,924
02/17/2015 25.98 26.01 25.76 25.88 484,470
02/13/2015 26 26 25.79 25.89 131,112
02/12/2015 25.91 25.978 25.43 25.94 153,416
02/11/2015 26.02 26.1 25.66 25.74 157,028
02/10/2015 25.85 26.14 25.52 26.05 137,552
02/09/2015 25.87 26.046 25.54 25.59 110,064
02/06/2015 25.82 26.22 25.78 26.03 151,649
02/05/2015 25.91 26.14 25.58 25.76 200,297
02/04/2015 25.25 25.8817 25.21 25.71 146,193
02/03/2015 25.05 25.4 24.8 25.29 248,762
02/02/2015 24.66 24.866 23.77 24.72 270,988
01/30/2015 25.93 25.93 24.47 24.63 400,876
01/29/2015 25.68 26.0675 25.41 26.04 137,529
01/28/2015 26.05 26.155 25.49 25.57 172,801
01/27/2015 25.9 26.22 25.62 25.99 162,425
01/26/2015 26.29 26.6 26.11 26.34 205,275
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?