SAH - Sonic Automotive, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201719.1019.5018.8519.4019.40233,100
Oct 19, 201717.9019.2017.2019.0019.00460,000
Oct 18, 201720.5520.9520.5520.6520.65120,700
Oct 17, 201720.2520.7020.1520.5520.55229,000
Oct 16, 201720.3520.5019.9020.2520.25181,000
Oct 13, 201720.2520.5020.1020.3520.35156,300
Oct 12, 201721.6021.6020.0520.2020.20313,400
Oct 11, 201721.5521.7020.7020.8520.85216,700
Oct 10, 201721.5521.6521.2021.6021.60305,000
Oct 09, 201721.5521.5521.1021.3021.30317,300
Oct 06, 201721.2521.5521.2021.4021.40339,200
Oct 05, 201721.2021.5021.0521.3021.30254,800
Oct 04, 201721.1021.3021.0021.2521.25260,200
Oct 03, 201721.2021.5520.7521.3021.30252,800
Oct 02, 201720.4521.1020.2521.0521.05304,800
Sep 29, 201720.4020.5020.1520.4020.40195,900
Sep 28, 201720.3020.4020.0520.4020.40165,600
Sep 27, 201720.4520.5520.0020.3520.35366,500
Sep 26, 201719.9020.2519.8520.2520.25184,800
Sep 25, 201719.7520.2019.7519.9019.90350,800
Sep 22, 201719.2019.9518.9019.8519.85396,100
Sep 21, 201718.6519.2018.5019.0519.05380,100
Sep 20, 201718.4018.8018.2518.6518.65151,900
Sep 19, 201718.4018.5518.2018.4018.40137,000
Sep 18, 201718.5518.6518.2518.3018.30169,100
Sep 15, 201718.5018.6018.2518.4518.45639,600
Sep 14, 201718.7018.7018.3518.4518.45155,000
Sep 14, 20170.05 Dividend
Sep 13, 201718.3518.8018.3018.7518.70260,100
Sep 12, 201718.2018.5018.1318.3518.30131,700
Sep 11, 201718.1518.2017.9518.1518.10189,100
Sep 08, 201717.9018.0517.6018.0518.00195,300
Sep 07, 201717.9018.1017.6517.9017.85211,300
Sep 06, 201718.2518.2517.6517.8517.80209,200
Sep 05, 201718.5518.8017.8518.0518.00286,600
Sep 01, 201718.1018.8518.0018.6018.55355,500
Aug 31, 201717.2018.2017.1518.1018.05418,000
Aug 30, 201716.8017.1516.5017.0517.00303,600
Aug 29, 201716.2516.6016.2016.5016.46251,900
Aug 28, 201716.9516.9516.3516.4016.36265,700
Aug 25, 201716.8016.9516.6516.8516.81262,500
Aug 24, 201716.8517.1016.6016.7516.71238,900
Aug 23, 201716.6516.9016.3016.6516.61269,000
Aug 22, 201716.8017.0016.6516.8016.76149,800
Aug 21, 201716.6017.1016.2516.7516.71183,900
Aug 18, 201716.2516.7715.9516.7016.66330,000
Aug 17, 201716.7516.9016.4516.4516.41287,700
Aug 16, 201716.8017.1516.7016.7516.71398,000
Aug 15, 201716.9516.9516.5516.7016.66243,900
Aug 14, 201717.0517.0516.7016.9016.85184,900
Aug 11, 201716.7017.0016.4516.9016.85264,800
Aug 10, 201716.8516.9516.5516.8516.81323,600
Aug 09, 201716.6017.2016.5017.0016.95315,400
Aug 08, 201717.3017.5016.6016.7516.71443,500
Aug 07, 201717.2517.5017.1017.3017.25430,500
Aug 04, 201717.4017.5516.9517.3017.25401,500
Aug 03, 201717.3517.8517.2017.2517.20263,600
Aug 02, 201717.7018.0517.2017.3017.25539,200
Aug 01, 201718.2018.2017.3517.9017.85329,800
Jul 31, 201719.2519.5017.7518.1518.10448,500
Jul 28, 201717.8519.3517.7019.3519.30354,200
Jul 27, 201718.8019.0518.4518.9518.90357,500
Jul 26, 201718.9019.0518.6018.7018.65193,700
Jul 25, 201718.8519.3018.7018.9018.85230,900
Jul 24, 201719.2019.2018.7519.0018.95157,000
Jul 21, 201719.7019.7019.1019.2519.20139,600
Jul 20, 201719.6019.7519.2019.6519.60120,800
Jul 19, 201719.0519.7519.0519.5519.50224,500
Jul 18, 201719.4019.4018.7019.0018.95170,800
Jul 17, 201719.2519.8019.1019.5019.45230,800
Jul 14, 201719.6519.7019.0519.3019.25298,300
Jul 13, 201719.1519.6519.1519.6019.55246,500
Jul 12, 201718.7019.3018.7019.1019.05388,700
Jul 11, 201718.3018.5518.0518.4518.40375,800
Jul 10, 201718.7018.7018.0518.2018.15570,300
Jul 07, 201718.2518.8018.1018.7518.70186,900
Jul 06, 201719.0019.0518.1018.2018.15242,200
Jul 05, 201719.7520.2518.8519.0519.00288,400
Jul 03, 201719.6020.0519.6019.9019.8576,100
Jun 30, 201719.2519.6019.1019.4519.40141,500
Jun 29, 201719.0519.4518.8519.2019.15263,700
Jun 28, 201719.1019.4519.0019.0018.95243,200
Jun 27, 201718.8019.2518.7018.9518.90199,600
Jun 26, 201718.2018.9518.2018.8018.75190,600
Jun 23, 201718.0018.2017.8018.1518.10346,600
Jun 22, 201717.6518.2017.4518.0518.00241,800
Jun 21, 201718.3018.3017.5017.6517.60331,900
Jun 20, 201718.6018.6017.8517.9517.90385,400
Jun 19, 201718.0018.6517.7518.6018.55251,300
Jun 16, 201719.0519.1517.5517.9517.90438,200
Jun 15, 201719.4019.7519.3319.5019.45137,700
Jun 14, 201719.5519.7019.1519.6519.60190,900
Jun 13, 201719.6019.6519.0519.5519.50170,300
Jun 13, 20170.05 Dividend
Jun 12, 201718.9019.7018.9019.5519.45190,200
Jun 09, 201718.3018.9018.1518.8518.75145,000
Jun 08, 201718.8519.0518.2018.3018.20220,700
Jun 07, 201718.8019.1518.7018.9518.85121,900
Jun 06, 201718.7518.8518.2518.7018.60208,200
Jun 05, 201718.9519.1518.6018.9018.80270,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...