Sonic Automotive, Inc. Historical Stock Prices

SAH 
$24.33
*  
0.06
0.25%
Get SAH Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading SAH now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    SAH After Hours
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.57  24.79  24.2055  24.33 546,017
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
06/20/2014 25.88 26.37 25.4 25.94 1,053,446
06/19/2014 26.92 26.98 26.6 26.65 235,918
06/18/2014 26.58 26.9 26.48 26.86 177,881
06/17/2014 26.33 26.91 26.2103 26.55 247,662
06/16/2014 25.72 26.48 25.72 26.35 202,960
06/13/2014 25.68 25.77 25.25 25.64 353,392
06/12/2014 26.49 26.56 25.62 25.64 195,692
06/11/2014 26.77 26.8721 26.42 26.57 157,625
06/10/2014 26.98 27.09 26.85 26.97 124,510
06/09/2014 27.12 27.24 26.91 27 180,881
06/06/2014 27.05 27.48 27.04 27.17 349,891
06/05/2014 27.08 27.08 26.52 26.88 391,659
06/04/2014 26.74 27.27 26.62 27 548,552
06/03/2014 26.28 26.99 26.235 26.9 415,560
06/02/2014 26.38 26.4 25.95 26.39 229,391
05/30/2014 26.52 26.62 26.26 26.32 133,229
05/29/2014 26.29 26.56 26.198 26.52 318,276
05/28/2014 26.41 26.55 26.09 26.3 234,514
05/27/2014 26.08 26.72 26.08 26.51 551,866
05/23/2014 25.49 26.06 25.38 26.01 398,662
05/22/2014 25.18 25.5599 25.1 25.48 367,843
05/21/2014 24.97 25.22 24.68 25.14 270,462
05/20/2014 24.75 24.87 24.32 24.81 514,390
05/19/2014 24.61 25.07 24.56 24.88 244,881
05/16/2014 24.31 24.68 24.19 24.66 533,293
05/15/2014 24.26 24.48 23.95 24.36 326,519
05/14/2014 24.75 24.82 24.35 24.42 296,284
05/13/2014 25.25 25.39 24.75 24.76 710,212
05/12/2014 24.39 25.31 24.32 25.26 472,448
05/09/2014 23.75 24.4 23.7 24.34 235,089
05/08/2014 23.62 24.51 23.59 23.81 229,138
05/07/2014 24.02 24.02 23.3 23.58 296,390
05/06/2014 24.22 24.22 23.82 24 331,894
05/05/2014 24.22 24.4 24.1 24.34 306,596
05/02/2014 24.29 24.68 24.14 24.35 384,508
05/01/2014 24.44 24.46 23.92 24.27 482,264
04/30/2014 24.48 24.5 24.13 24.34 402,987
04/29/2014 24.4 24.66 24.31 24.51 275,768
04/28/2014 24.11 24.57 23.772 24.33 383,663
04/25/2014 24.35 24.35 23.8 24.04 328,391
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?