Sonic Automotive, Inc. Common Stock Historical Stock Prices

SAH 
$18.76
*  
0.09
0.48%
Get SAH Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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 18.88 19.07 18.47 18.76 324,935
04/28/2016 18.75 19.19 18.595 18.85 440,811
04/27/2016 19.12 19.33 18.49 18.82 498,986
04/26/2016 16.66 19.16 16.57 19.04 968,536
04/25/2016 17.17 17.17 16.42 16.52 579,812
04/22/2016 16.58 17.35 16.51 17.21 466,108
04/21/2016 17.66 17.67 16.63 16.96 480,649
04/20/2016 17.7 17.9499 17.65 17.79 257,321
04/19/2016 17.71 17.91 17.41 17.7 258,933
04/18/2016 17.47 17.69 17.34 17.68 154,205
04/15/2016 17.3 17.65 17.28 17.47 316,039
04/14/2016 17.3 17.55 17.26 17.31 244,900
04/13/2016 16.52 17.37 16.52 17.35 425,584
04/12/2016 16.31 16.64 16.31 16.41 250,622
04/11/2016 16.38 16.62 16.21 16.31 423,390
04/08/2016 16.68 16.68 16.19 16.38 458,661
04/07/2016 17.78 17.8 16.43 16.53 671,384
04/06/2016 17.35 17.83 17.27 17.55 668,357
04/05/2016 16.96 17.81 16.81 17.33 824,874
04/04/2016 17.93 18.035 17.12 17.14 745,549
04/01/2016 18.36 18.36 17.68 17.93 540,578
03/31/2016 18.92 19.11 18.22 18.48 797,778
03/30/2016 19.09 19.175 18.95 18.98 158,249
03/29/2016 18.39 19.04 18.26 19.01 211,121
03/28/2016 18.55 18.74 18.31 18.39 187,722
03/24/2016 18.35 18.65 18.16 18.55 182,233
03/23/2016 18.78 18.84 18.26 18.44 308,091
03/22/2016 18.88 19.09 18.76 18.78 190,934
03/21/2016 18.89 19.12 18.84 19.05 204,043
03/18/2016 18.67 19.15 18.63 19.02 1,137,525
03/17/2016 18.29 18.67 18.06 18.57 327,573
03/16/2016 18.37 18.46 18.09 18.36 327,080
03/15/2016 19.08 19.22 18.31 18.41 284,047
03/14/2016 20.18 20.18 19.13 19.25 290,311
03/11/2016 19.82 20.3 19.62 20.27 371,277
03/10/2016 19.72 19.76 19.36 19.67 335,846
03/09/2016 19.58 19.69 19.345 19.64 278,650
03/08/2016 19.69 20 19.29 19.51 477,712
03/07/2016 19.53 20.05 19.44 20.03 294,386
03/04/2016 19.75 20.183 19.585 19.63 383,704
03/03/2016 19.53 19.79 19.45 19.69 254,713
03/02/2016 19.26 19.6 19.14 19.52 450,418
03/01/2016 19.44 19.72 18.95 19.25 455,000
02/29/2016 19.59 19.67 19.15 19.15 329,258
02/26/2016 19.42 19.535 19.27 19.5 392,361
02/25/2016 18.28 19.34 18.08 19.3 536,914
02/24/2016 17.7 18.71 17.63 18.34 1,014,101
02/23/2016 17.05 18.24 17.05 17.91 1,036,995
02/22/2016 16.54 16.78 16.19 16.52 607,006
02/19/2016 16.61 16.61 16.25 16.31 257,679
02/18/2016 17.02 17.05 16.6 16.67 362,236
02/17/2016 16.83 17.35 16.83 16.96 455,949
02/16/2016 16.01 16.81 16.01 16.68 509,327
02/12/2016 16.21 16.25 15.83 15.91 420,902
02/11/2016 16.17 16.37 15.68 15.99 513,368
02/10/2016 16.38 16.87 16.34 16.36 511,852
02/09/2016 16.22 16.65 16.21 16.25 619,237
02/08/2016 16.24 16.77 16.24 16.41 520,107
02/05/2016 16.56 16.76 16.33 16.49 390,147
02/04/2016 16.36 16.81 16.27 16.58 477,410
02/03/2016 16.66 16.75 15.95 16.47 418,188
02/02/2016 16.88 16.96 16.13 16.49 372,127
02/01/2016 17.01 17.24 16.69 17.11 194,343
01/29/2016 16.55 17.2 16.55 17.12 518,400
01/28/2016 16.92 16.98 16.12 16.57 627,510
01/27/2016 18.07 18.14 16.465 16.84 751,713
01/26/2016 18.07 18.36 18.0201 18.17 328,604
01/25/2016 18.24 18.41 17.88 17.95 334,776
01/22/2016 18.63 19.08 18.35 18.4 658,031
01/21/2016 18.56 18.91 18.12 18.23 692,379
01/20/2016 17 18.47 16.77 18.22 2,143,674
01/19/2016 18.19 18.19 16.84 17.21 601,452
01/15/2016 17.83 18.02 17.49 17.94 584,474
01/14/2016 18.26 18.56 17.7 18.35 436,990
01/13/2016 18.79 18.84 18.09 18.22 604,826
01/12/2016 19.26 19.26 18.16 18.7 2,445,606
01/11/2016 19.22 19.4213 18.73 19.04 869,201
01/08/2016 20.18 20.18 19.08 19.15 679,733
01/07/2016 20.52 21.125 19.91 20.13 643,241
01/06/2016 21.33 21.35 20.59 20.91 680,693
01/05/2016 22.43 22.43 21.79 21.99 243,333
01/04/2016 22.27 22.46 22.02 22.35 243,639
12/31/2015 23.11 23.15 22.74 22.76 308,406
12/30/2015 23.32 23.41 23.06 23.18 226,143
12/29/2015 23.21 23.42 23.1 23.33 317,598
12/28/2015 23.01 23.1 22.77 23.09 191,451
12/24/2015 23.26 23.29 22.95 23.08 85,605
12/23/2015 23.26 23.41 23.01 23.3 214,742
12/22/2015 22.8 23.2 22.68 23.14 239,208
12/21/2015 22.84 22.93 22.53 22.74 458,403
12/18/2015 23.06 23.37 22.77 22.81 1,295,738
12/17/2015 23.82 23.83 23.29 23.3 455,164
12/16/2015 23.46 23.82 23.17 23.8 423,104
12/15/2015 23.53 23.7 23.0801 23.25 538,231
12/14/2015 23.37 23.57 23.16 23.36 600,115
12/11/2015 23.27 23.7 23.24 23.3 455,692
12/10/2015 23.62 23.85 23.44 23.73 338,033
12/09/2015 23.61 24.1 23.53 23.62 359,204
12/08/2015 23.35 23.89 23.35 23.71 236,667
12/07/2015 23.84 23.84 23.26 23.63 248,918
12/04/2015 23.46 23.96 23.37 23.86 125,903
12/03/2015 24.14 24.23 23.19 23.4 274,346
12/02/2015 24.41 24.47 24.03 24.11 159,985
12/01/2015 24.28 24.5 23.94 24.4 180,741
11/30/2015 24.66 24.66 24.03 24.26 233,585
11/27/2015 24.71 24.87 24.55 24.63 94,474
11/25/2015 24.5 24.87 24.41 24.72 241,233
11/24/2015 24.21 24.67 24.1301 24.53 171,150
11/23/2015 24.03 24.4 24.03 24.36 205,315
11/20/2015 24.35 24.52 24.02 24.1 193,837
11/19/2015 23.87 24.26 23.87 24.16 187,956
11/18/2015 23.77 24 23.73 23.98 150,971
11/17/2015 23.94 24.51 23.825 23.86 237,665
11/16/2015 23.16 23.82 23.11 23.8 191,142
11/13/2015 24.09 24.09 23.09 23.17 182,450
11/12/2015 24.5 24.79 24.27 24.29 194,538
11/11/2015 25.01 25.01 24.58 24.76 205,094
11/10/2015 24.65 25.11 24.542 24.99 186,244
11/09/2015 25.51 25.77 24.37 24.65 264,237
11/06/2015 24.73 25.35 24.61 25.12 167,570
11/05/2015 25 25.08 24.75 24.86 143,413
11/04/2015 25.3 25.4 24.87 24.97 246,412
11/03/2015 24.91 25.3599 24.78 25.3 483,371
11/02/2015 24.94 25.16 24.794 24.96 524,470
10/30/2015 24.8 25.32 24.66 24.94 451,041
10/29/2015 24.31 24.87 24.08 24.82 532,889
10/28/2015 19.75 24.9 19.75 24.04 1,193,958
10/27/2015 22.27 22.4 21.74 21.92 365,118
10/26/2015 22.54 22.56 22.28 22.41 266,018
10/23/2015 22.58 22.58 22.16 22.54 228,391
10/22/2015 22.26 22.65 22.21 22.4 211,302
10/21/2015 22.28 22.29 22.03 22.12 218,842
10/20/2015 22.09 22.35 22.09 22.26 153,398
10/19/2015 22.1 22.29 21.95 22.12 187,700
10/16/2015 22.09 22.17 21.8 22.15 141,880
10/15/2015 21.44 22.04 21.31 22.03 176,251
10/14/2015 21.49 21.78 21.16 21.35 167,373
10/13/2015 21.79 21.9 21.39 21.43 183,971
10/12/2015 21.83 21.93 21.65 21.86 81,780
10/09/2015 22.07 22.07 21.8 21.81 170,318
10/08/2015 21.6 22.1 21.6 22.08 244,542
10/07/2015 21.72 21.94 21.36 21.63 295,002
10/06/2015 21.7 21.88 21.405 21.65 247,731
10/05/2015 21.33 21.95 21.33 21.75 328,245
10/02/2015 20.55 21.19 20.33 21.19 335,168
10/01/2015 20.46 20.76 20.27 20.73 266,311
09/30/2015 20.55 20.75 20.25 20.42 596,833
09/29/2015 20.53 20.9 20.28 20.35 522,693
09/28/2015 21.27 21.28 20.47 20.48 331,134
09/25/2015 21.49 21.56 21.28 21.35 152,290
09/24/2015 21.04 21.35 21 21.33 228,149
09/23/2015 21.26 21.3 21.01 21.28 258,420
09/22/2015 21.68 21.77 21.22 21.26 244,789
09/21/2015 22.31 22.43 21.995 22.02 268,285
09/18/2015 22 22.28 21.98 22.24 461,171
09/17/2015 21.81 22.53 21.78 22.28 533,944
09/16/2015 21.43 21.81 21.3901 21.77 162,437
09/15/2015 21.36 21.49 21.17 21.43 220,562
09/14/2015 21.3 21.33 21.11 21.33 232,907
09/11/2015 21.15 21.33 20.98 21.3 179,360
09/10/2015 21.2 21.38 21.18 21.23 140,681
09/09/2015 21.55 21.83 21.22 21.27 168,664
09/08/2015 21.14 21.52 20.96 21.45 182,966
09/04/2015 20.79 21.025 20.79 20.83 183,211
09/03/2015 21.18 21.275 20.95 21.07 231,000
09/02/2015 21.19 21.39 20.97 21.16 162,267
09/01/2015 21.17 21.34 20.88 21.06 278,448
08/31/2015 21.67 21.9 21.4 21.51 189,874
08/28/2015 21.41 21.8 21.39 21.73 262,569
08/27/2015 21.47 21.91 21.28 21.46 279,352
08/26/2015 21.29 21.3 20.6801 21.29 217,179
08/25/2015 21.48 21.64 20.86 20.87 341,533
08/24/2015 20.49 21.59 20.24 20.9 399,155
08/21/2015 21.03 21.76 21.03 21.3 414,251
08/20/2015 21.81 22.03 21.64 21.75 365,159
08/19/2015 22.16 22.22 21.76 21.96 255,299
08/18/2015 22.37 22.61 22.13 22.28 218,002
08/17/2015 22.04 22.43 21.91 22.43 266,362
08/14/2015 21.93 22.19 21.795 22.12 134,504
08/13/2015 21.92 22.05 21.75 21.94 276,404
08/12/2015 22.02 22.03 21.41 21.99 361,706
08/11/2015 22.32 22.35 21.99 22.23 256,802
08/10/2015 22.37 22.67 22.23 22.52 306,689
08/07/2015 22.36 22.52 22.24 22.25 270,425
08/06/2015 22.85 22.85 22.35 22.46 173,269
08/05/2015 22.73 22.95 22.304 22.82 189,440
08/04/2015 22.74 22.99 22.49 22.55 124,268
08/03/2015 23.32 23.32 22.64 22.71 298,370
07/31/2015 23.28 23.57 23.08 23.29 291,671
07/30/2015 22.96 23.25 22.83 23.21 295,353
07/29/2015 22.69 23.14 22.44 22.98 352,802
07/28/2015 22.51 22.68 22.185 22.66 627,365
07/27/2015 23.04 23.1 21.99 22.33 860,005
07/24/2015 24.17 24.17 23.13 23.21 513,465
07/23/2015 24.1 24.65 23.94 24.12 441,786
07/22/2015 24.08 24.41 23.78 23.84 753,795
07/21/2015 24.16 24.29 23.51 23.76 403,651
07/20/2015 24.64 24.64 23.84 24.19 270,314
07/17/2015 24.71 24.99 24.55 24.78 582,752
07/16/2015 24.48 24.93 24.37 24.69 299,230
07/15/2015 24.28 24.64 24.18 24.37 299,444
07/14/2015 24.35 24.48 24.23 24.27 175,951
07/13/2015 23.86 24.58 23.8583 24.4 269,902
07/10/2015 23.56 23.66 23.4 23.59 169,761
07/09/2015 23.58 23.58 23.23 23.36 260,865
07/08/2015 23.64 23.88 23.06 23.36 328,974
07/07/2015 23.74 23.88 23.29 23.82 295,833
07/06/2015 23.57 23.9 23.57 23.75 221,752
07/02/2015 24 24.15 23.71 23.74 145,686
07/01/2015 24 24.18 23.72 23.94 168,383
06/30/2015 23.97 23.97 23.68 23.83 160,580
06/29/2015 24.29 24.46 23.76 23.8 247,482
06/26/2015 23.89 24.52 23.69 24.46 1,102,606
06/25/2015 24.1 24.19 23.81 23.84 361,585
06/24/2015 24.15 24.26 23.85 24.04 484,494
06/23/2015 23.95 24.28 23.77 24.18 239,751
06/22/2015 24.19 24.22 23.86 23.88 229,215
06/19/2015 24.3 24.5 23.95 24.07 609,202
06/18/2015 24.23 24.48 24.12 24.33 208,215
06/17/2015 24.18 24.3 24.01 24.18 131,151
06/16/2015 24.23 24.34 24.015 24.07 265,252
06/15/2015 24.54 24.63 24.19 24.24 304,534
06/12/2015 24.54 24.7 24.3 24.67 179,120
06/11/2015 24.55 24.84 24.22 24.61 210,689
06/10/2015 24.3 24.66 24.23 24.49 150,354
06/09/2015 24.58 24.82 24.18 24.21 337,671
06/08/2015 24.43 24.9 24.34 24.59 264,942
06/05/2015 24.21 24.54 24.17 24.51 203,497
06/04/2015 23.95 24.49 23.82 24.2 220,375
06/03/2015 23.69 24.2 23.55 24.12 263,965
06/02/2015 23.16 23.6 23.08 23.59 437,361
06/01/2015 23.4 23.41 23.01 23.26 271,492
05/29/2015 23.57 23.62 23.13 23.25 263,832
05/28/2015 23.58 23.6 23.35 23.6 250,698
05/27/2015 23.45 23.63 23.24 23.58 311,271
05/26/2015 23.57 23.6399 23.21 23.38 199,322
05/22/2015 23.73 23.86 23.47 23.6 163,966
05/21/2015 23.92 24.17 23.77 23.78 93,402
05/20/2015 23.91 24.224 23.59 23.94 241,129
05/19/2015 24.24 24.24 23.77 23.84 338,871
05/18/2015 24.06 24.22 23.85 24.21 206,194
05/15/2015 23.93 24.07 23.77 24.07 179,399
05/14/2015 24.1 24.12 23.62 23.91 361,318
05/13/2015 24.07 24.12 23.93 23.97 404,562
05/12/2015 24 24.2 23.69 24.06 633,682
05/11/2015 24.14 24.42 24.09 24.11 232,781
05/08/2015 24.12 24.51 24.12 24.2 185,187
05/07/2015 23.68 24.19 23.63 23.94 595,764
05/06/2015 23.78 23.858 23.52 23.72 399,267
05/05/2015 23.66 23.95 23.38 23.78 375,642
05/04/2015 23.7 23.94 23.69 23.71 147,357
05/01/2015 23.4 23.63 23.16 23.6 154,273
04/30/2015 23.45 23.58 23.03 23.35 376,710
04/29/2015 23.74 23.89 23.4 23.53 455,977
04/28/2015 23.86 23.99 23.54 23.92 174,567
*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?