Sonic Automotive, Inc. Historical Stock Prices

SAH 
$24.57
*  
0.55
2.29%
Get SAH Alerts
*Delayed - data as of Mar. 27, 2015 12:11 ET  -  Find a broker to begin trading SAH now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    SAH Real Time
 
 
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 26-MAR-2014 TO 26-MAR-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.
12:11  24.22  24.57  24  24.57 84,501
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
01/23/2015 25.61 26.23 25.49 26.18 137,960
01/22/2015 25.3 25.75 25.12 25.58 157,883
01/21/2015 25.23 25.51 25.03 25.15 190,760
01/20/2015 25.52 25.61 25.07 25.44 133,316
01/16/2015 24.69 25.57 24.4 25.49 131,646
01/15/2015 25.68 25.68 24.75 24.76 124,876
01/14/2015 25.66 25.8 25.1101 25.56 153,507
01/13/2015 26.03 26.57 25.6 25.98 248,838
01/12/2015 26.06 26.16 25.68 25.86 201,831
01/09/2015 26.47 26.5 25.94 26.09 177,675
01/08/2015 27 27.3 26.39 26.55 190,874
01/07/2015 26.43 26.72 26.14 26.72 131,455
01/06/2015 26.54 27.08 25.9 26.1 324,539
01/05/2015 26.59 26.7 26.22 26.52 169,148
01/02/2015 27.25 27.34 26.38 26.74 122,675
12/31/2014 27.63 27.65 27.02 27.04 234,113
12/30/2014 27.49 27.84 27.36 27.53 99,411
12/29/2014 27.31 27.72 27.17 27.64 172,992
12/26/2014 27.35 27.58 27.31 27.37 68,622
12/24/2014 26.97 27.5 26.97 27.32 164,667
12/23/2014 27.42 27.52 26.94 27 207,438
12/22/2014 27.31 27.36 26.89 27.25 129,458
12/19/2014 26.92 27.34 26.68 27.22 656,007
12/18/2014 26.88 26.95 26.23 26.82 198,164
12/17/2014 25.76 26.53 25.47 26.45 263,152
12/16/2014 26.17 26.68 25.66 25.69 291,000
12/15/2014 26.83 26.98 26.12 26.29 219,096
12/12/2014 26.25 27.03 26.25 26.72 362,163
12/11/2014 26.39 27.06 26.39 26.55 218,923
12/10/2014 26.73 26.98 26.25 26.27 252,985
12/09/2014 26.18 26.89 26.03 26.8 183,079
12/08/2014 26.74 26.92 26.32 26.44 230,809
12/05/2014 26.93 27.065 26.65 26.83 147,331
12/04/2014 27.05 27.07 26.4 26.91 237,623
12/03/2014 26.2 27.07 26.2 27 345,049
12/02/2014 25.56 26.2839 25.56 26.23 294,830
12/01/2014 25.63 25.73 25.38 25.43 201,325
11/28/2014 25.81 26.45 25.75 25.79 172,867
11/26/2014 25.87 25.94 25.47 25.75 166,907
11/25/2014 25.9 26.22 25.7 25.92 167,718
11/24/2014 25.7 25.9 25.51 25.8 173,917
11/21/2014 25.83 25.94 25.12 25.66 235,900
11/20/2014 24.81 25.53 24.685 25.44 151,962
11/19/2014 24.96 25.155 24.66 24.91 142,342
11/18/2014 24.88 25.34 24.69 24.9 134,149
11/17/2014 25.14 25.37 24.84 24.84 206,873
11/14/2014 25.44 25.74 25.22 25.23 166,786
11/13/2014 25.97 26 25.37 25.46 127,104
11/12/2014 25.36 26.24 25.36 26 289,058
11/11/2014 25.12 25.52 25.01 25.47 154,028
11/10/2014 25.35 25.588 24.855 25.13 169,393
11/07/2014 24.75 25.33 24.64 25.29 263,086
11/06/2014 24.53 24.87 24.44 24.76 370,713
11/05/2014 24.47 24.75 24.42 24.57 308,725
11/04/2014 24.72 24.8 24.17 24.23 242,833
11/03/2014 24.93 25.14 24.68 24.8 296,580
10/31/2014 25.02 25.26 24.8 24.89 475,029
10/30/2014 24.3 24.77 24.25 24.6 467,935
10/29/2014 24.69 24.97 24.3 24.37 305,887
10/28/2014 23.69 24.73 23.59 24.65 591,516
10/27/2014 23.49 23.53 23.11 23.44 204,761
10/24/2014 23.56 23.71 22.88 23.57 330,055
10/23/2014 22.6 23.6 22.55 23.48 451,226
10/22/2014 22.5 22.89 22.22 22.4 414,547
10/21/2014 23.02 23.34 21.77 22.6 881,998
10/20/2014 22.75 23.25 22.64 22.91 439,512
10/17/2014 23 23.16 22.77 22.83 523,897
10/16/2014 22.58 23.29 22.58 22.74 499,083
10/15/2014 22.12 23.23 21.81 22.99 634,849
10/14/2014 22.01 22.94 21.76 22.46 588,887
10/13/2014 23.79 23.79 21.83 21.86 977,478
10/10/2014 24.01 24.58 23.895 24.22 471,762
10/09/2014 24.91 24.97 24.02 24.12 448,846
10/08/2014 24.7 25.06 24.38 24.98 423,921
10/07/2014 25.12 25.24 24.48 24.67 358,242
10/06/2014 25.55 25.82 25.17 25.27 311,881
10/03/2014 24.97 25.56 24.82 25.44 355,497
10/02/2014 24.76 25.21 24.56 24.68 618,432
10/01/2014 24.5 24.5 23.99 24.03 394,039
09/30/2014 25.13 25.41 24.5 24.51 479,288
09/29/2014 23.68 25.13 23.62 25.03 1,018,286
09/26/2014 23.31 23.54 23.13 23.29 205,466
09/25/2014 23.54 23.64 23.1 23.28 216,295
09/24/2014 23.67 23.73 23.3044 23.53 216,469
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
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
04/24/2014 24.09 24.8 23.88 24.51 602,565
04/23/2014 24 24.24 23.84 24 584,619
04/22/2014 23.1 24.14 22.54 24.08 571,965
04/21/2014 23.16 23.39 22.86 23.14 277,543
04/17/2014 23.08 23.455 22.94 23.21 233,358
04/16/2014 22.98 23.2 22.68 23.02 313,194
04/15/2014 22.9 23.06 22.42 22.79 226,991
04/14/2014 22.93 23.15 22.61 22.83 362,486
04/11/2014 22.76 23.28 22.33 22.72 333,700
04/10/2014 23.41 23.47 23.05 23.07 270,440
04/09/2014 23.15 23.54 22.96 23.45 217,348
04/08/2014 22.71 23.18 22.57 23.05 172,598
04/07/2014 23.47 23.568 22.68 22.73 366,655
04/04/2014 23.57 23.931 23.35 23.55 394,832
04/03/2014 23.5 23.88 23.37 23.46 197,318
04/02/2014 22.94 23.58 22.94 23.49 221,221
04/01/2014 22.54 22.97 22.472 22.88 222,552
03/31/2014 22.28 22.66 22.19 22.48 390,148
03/28/2014 22.02 22.73 22.02 22.19 200,256
03/27/2014 22.17 22.25 21.76 22.03 413,667
03/26/2014 22.99 22.99 22.09 22.16 595,022
*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?