Sonic Automotive, Inc. Historical Stock Prices

SAH 
$23.63
*  
0.44
1.83%
Get SAH Alerts
*Delayed - data as of Sep. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUN-2014 TO 23-SEP-2014

Date Open High Low Close / Last Volume
16:00  24.03  24.134  23.615  23.63 547,114
09/23/2014 23.88 24.134 23.615 23.63 547,564
09/22/2014 23.94 24.3 23.88 24.07 395,225
09/19/2014 24.08 24.177 23.85 24.03 537,217
09/18/2014 24.5 24.53 23.98 24.05 169,153
09/17/2014 24.2 24.46 24.11 24.43 185,323
09/16/2014 23.74 24.27 23.6 24.16 207,825
09/15/2014 24 24.16 23.79 23.81 262,075
09/12/2014 24.33 24.43 23.97 24 260,857
09/11/2014 24.07 24.44 24.07 24.32 244,349
09/10/2014 24.31 24.51 24.08 24.28 285,507
09/09/2014 24.27 24.66 24.08 24.31 326,599
09/08/2014 24.47 24.48 23.99 24.24 205,583
09/05/2014 24.68 24.695 24.285 24.5 200,636
09/04/2014 24.74 25.14 24.638 24.77 292,148
09/03/2014 25.38 25.38 24.73 24.74 283,438
09/02/2014 24.83 25.57 24.784 25.19 465,550
08/29/2014 24.86 25.01 24.68 24.7 291,833
08/28/2014 24.89 24.92 24.57 24.74 129,727
08/27/2014 25.26 25.355 25.03 25.04 203,328
08/26/2014 24.94 25.3901 24.94 25.28 210,014
08/25/2014 24.7 25.01 24.648 24.98 110,693
08/22/2014 24.71 24.79 24.4701 24.59 171,208
08/21/2014 24.82 25.05 24.64 24.73 202,694
08/20/2014 24.63 25 24.39 24.85 242,077
08/19/2014 24.82 25.2 24.67 24.73 210,612
08/18/2014 24.49 24.87 24.46 24.79 240,871
08/15/2014 24.71 24.73 23.99 24.31 375,421
08/14/2014 24.16 24.55 24.05 24.52 204,896
08/13/2014 24.48 24.56 24 24.04 393,464
08/12/2014 24.6 24.75 24.17 24.43 139,245
08/11/2014 24.67 24.95 24.49 24.66 319,421
08/08/2014 23.7 24.42 23.66 24.39 223,107
08/07/2014 24.21 24.41 23.61 23.65 437,587
08/06/2014 24.54 24.69 23.97 24.14 520,576
08/05/2014 24.71 25.15 24.42 24.81 392,244
08/04/2014 24.43 24.8897 24.43 24.87 465,445
08/01/2014 24.27 24.53 23.93 24.17 413,127
07/31/2014 24.48 24.69 24.1783 24.32 382,554
07/30/2014 24.52 24.82 24.285 24.72 292,257
07/29/2014 24.51 24.56 24.3 24.32 358,207
07/28/2014 24.36 24.79 24.2055 24.33 546,262
07/25/2014 24.18 24.62 23.98 24.39 524,708
07/24/2014 24.82 25.2 24.316 24.5 691,510
07/23/2014 24.85 24.87 24.1 24.81 928,890
07/22/2014 23.87 25.94 23.58 24.84 1,165,570
07/21/2014 26.23 26.28 25.96 26.19 200,373
07/18/2014 25.66 26.38 25.53 26.37 161,286
07/17/2014 25.85 26.19 25.65 25.68 273,901
07/16/2014 26.41 26.51 26.01 26.17 140,967
07/15/2014 26.81 26.93 26.2 26.26 191,316
07/14/2014 26.67 26.93 26.56 26.73 244,939
07/11/2014 26.84 26.84 26.43 26.46 142,337
07/10/2014 26.57 27.12 26.28 26.84 186,220
07/09/2014 27.02 27.25 26.855 27.03 217,867
07/08/2014 26.99 27.29 26.76 26.91 282,090
07/07/2014 27.77 27.87 26.96 27.1 238,447
07/03/2014 27.22 27.83 27.21 27.81 229,839
07/02/2014 26.97 27.22 26.8 27.19 348,229
07/01/2014 26.79 27.23 26.77 26.98 343,275
06/30/2014 26.54 26.89 26.37 26.68 371,696
06/27/2014 26.1 26.58 26.1 26.56 362,810
06/26/2014 26.04 26.24 25.73 26.21 134,527
06/25/2014 25.55 26.04 25.47 26.03 208,610
06/24/2014 25.71 26.18 25.64 25.7 227,823
06/23/2014 25.92 26.15 25.63 25.71 399,031
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?