SAH - Sonic Automotive, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201931.7332.4531.6832.3732.37298,169
Dec 05, 201931.6331.8531.1731.1931.19217,700
Dec 04, 201931.4332.0731.4131.4131.41218,300
Dec 03, 201931.3131.4630.3831.0831.08260,500
Dec 02, 201932.7032.7631.2531.9231.92322,400
Nov 29, 201933.9033.9032.7232.7532.75120,500
Nov 27, 201933.2033.6533.1233.5133.51193,000
Nov 26, 201933.3033.4732.6133.1033.10278,600
Nov 25, 201932.8133.4532.8133.4033.40314,200
Nov 22, 201933.0733.0732.4032.7832.78309,900
Nov 21, 201933.6633.6632.6932.8032.80290,500
Nov 20, 201933.7134.1533.0533.5033.50245,700
Nov 19, 201934.0034.5433.7834.0534.05229,400
Nov 18, 201934.0834.6233.8034.1534.15232,300
Nov 15, 201934.5034.7933.9934.2034.20257,600
Nov 14, 201933.5535.0032.9634.4434.44504,700
Nov 13, 201932.9233.1032.5332.7832.78183,400
Nov 12, 201932.9833.9232.9433.3233.32535,600
Nov 11, 201932.1333.2031.9433.0833.08286,100
Nov 08, 201932.0832.7031.8732.4732.47218,200
Nov 07, 201933.0733.2532.0232.2032.20208,900
Nov 06, 201932.7232.9632.5132.7632.76241,400
Nov 05, 201932.8033.3232.3732.8032.80193,100
Nov 04, 201933.1333.4832.6032.9432.94367,800
Nov 01, 201932.4633.2631.9832.8032.80489,600
Oct 31, 201933.0433.3331.9832.2332.23396,800
Oct 30, 201933.8034.5532.9733.3033.30422,800
Oct 29, 201934.0934.4433.7333.9133.91834,400
Oct 28, 201933.0035.4132.9934.0434.04747,400
Oct 25, 201933.2733.9031.8232.8932.89589,400
Oct 24, 201932.6033.7231.5132.9132.91695,200
Oct 23, 201929.7531.0829.5330.7130.71531,400
Oct 22, 201930.0030.0028.7329.5229.52287,200
Oct 21, 201929.7130.3429.6030.0030.00209,000
Oct 18, 201928.9529.1928.1729.1429.14195,000
Oct 17, 201929.4629.9729.1129.1929.19171,100
Oct 16, 201929.0329.6128.7829.3229.32223,200
Oct 15, 201929.0729.1728.3428.8628.86355,800
Oct 14, 201929.4629.7328.1728.8528.85298,700
Oct 11, 201929.2830.1129.2129.5329.53195,800
Oct 10, 201928.5528.9528.3628.8228.82210,700
Oct 09, 201928.1829.0028.1228.3628.36275,400
Oct 08, 201927.8927.9526.7627.8827.88435,700
Oct 07, 201928.8329.0928.2428.2428.24250,400
Oct 04, 201928.8629.2527.7828.8928.89285,900
Oct 03, 201929.0129.2428.2328.6128.61160,500
Oct 02, 201929.8930.1228.1129.1829.18344,700
Oct 01, 201931.6832.2829.9530.2230.22302,300
Sep 30, 201930.8431.6530.7431.4131.41362,400
Sep 27, 201929.9930.9829.9930.7430.74290,700
Sep 26, 201929.7430.2229.4430.0230.02241,800
Sep 25, 201929.3330.0929.2629.8829.88208,500
Sep 24, 201929.5029.9928.5829.1929.19484,500
Sep 23, 201928.5129.3728.1229.0929.09186,200
Sep 20, 201928.6629.3528.5828.8128.81432,500
Sep 19, 201929.2729.2728.5628.6228.62276,700
Sep 18, 201929.9230.1428.8029.1929.19181,500
Sep 17, 201929.9829.9829.1029.7729.77229,500
Sep 16, 201930.6330.7529.4730.0030.00320,500
Sep 13, 201930.5731.3530.2530.8030.80341,400
Sep 12, 201931.9032.2731.2031.7431.74395,500
Sep 12, 20190.1 Dividend
Sep 11, 201932.0632.3531.2832.1032.00529,100
Sep 10, 201929.5332.6829.5332.2332.13925,700
Sep 09, 201928.1229.0428.1128.9528.86358,700
Sep 06, 201928.8228.9827.9127.9727.88259,200
Sep 05, 201927.9928.9727.9428.6428.55243,400
Sep 04, 201927.0527.6326.6627.4427.35162,700
Sep 03, 201926.6827.0626.1026.6526.57327,000
Aug 30, 201927.5827.6226.8226.9126.83184,500
Aug 29, 201927.3927.9927.3027.4027.31194,000
Aug 28, 201926.5027.5226.5027.3127.22355,300
Aug 27, 201927.0427.2826.3126.5826.50142,500
Aug 26, 201925.8327.0425.7126.8826.80225,400
Aug 23, 201926.6926.7525.4325.5325.45301,300
Aug 22, 201926.9527.4926.7226.9726.89197,600
Aug 21, 201926.9527.0226.0126.8026.72270,300
Aug 20, 201927.0727.3626.6026.8126.73267,000
Aug 19, 201927.4927.7727.1627.2227.14267,000
Aug 16, 201926.8527.2926.6626.9826.90283,300
Aug 15, 201926.8927.0326.3126.7126.63331,900
Aug 14, 201927.7127.9827.3127.5827.49302,000
Aug 13, 201927.8028.9627.5928.1228.03325,900
Aug 12, 201927.3528.0127.2727.9227.83208,000
Aug 09, 201927.6428.0327.1527.5027.41369,300
Aug 08, 201927.5428.0227.2027.6027.51241,100
Aug 07, 201926.6827.6326.6827.5427.45346,200
Aug 06, 201927.0827.3526.5927.0326.95303,200
Aug 05, 201926.8627.3226.1226.9326.85241,500
Aug 02, 201927.0427.6526.9727.4427.35188,700
Aug 01, 201927.6528.0226.6327.0626.98264,100
Jul 31, 201927.8028.4827.5627.5727.48438,800
Jul 30, 201927.8527.8526.9727.7227.63322,300
Jul 29, 201927.3228.3527.1828.1428.05487,700
Jul 26, 201927.2527.6527.0027.2827.20469,300
Jul 25, 201927.3228.6326.6527.0626.98561,300
Jul 24, 201924.3626.1224.3526.0225.94498,100
Jul 23, 201923.9824.7923.7924.4124.33291,000
Jul 22, 201923.7523.8823.4423.6923.62247,600
Jul 19, 201923.9724.2923.7223.7323.66201,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...