ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

SAH Sonic Automotive Inc

56.67
0.80 (1.43%)
May 31 2024 - Closed
Delayed by 15 minutes

SAH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 56.67 0.80 1.43% 56.29 57.17 56.03 145,322
May 30 2024 55.87 0.84 1.53% 55.53 56.28 55.39 156,325
May 29 2024 55.03 -1.28 -2.27% 55.43 55.76 54.58 163,369
May 28 2024 56.31 -0.29 -0.51% 56.93 57.28 56.075 83,130
May 24 2024 56.60 0.68 1.22% 56.34 56.78 55.8411 102,412
May 23 2024 55.92 -0.73 -1.29% 56.90 56.90 55.245 198,379
May 22 2024 56.65 -0.69 -1.20% 57.00 57.39 56.525 150,893
May 21 2024 57.34 -0.21 -0.36% 57.99 58.01 57.24 95,588
May 20 2024 57.55 -1.44 -2.44% 58.89 58.89 57.55 124,445
May 17 2024 58.99 -0.68 -1.14% 59.68 59.68 58.40 108,133
May 16 2024 59.67 0.08 0.13% 59.81 59.95 58.675 113,333
May 15 2024 59.59 0.35 0.59% 59.68 59.96 58.1289 217,846
May 14 2024 59.24 1.07 1.84% 58.81 60.05 58.43 302,407
May 13 2024 58.17 0.11 0.19% 58.36 60.59 58.14 252,507
May 10 2024 58.06 -0.44 -0.75% 58.71 59.00 56.33 191,916
May 09 2024 58.50 0.46 0.79% 58.22 58.93 57.91 338,089
May 08 2024 58.04 0.73 1.27% 56.64 58.10 55.90 122,600
May 07 2024 57.31 -0.43 -0.74% 57.84 58.53 57.31 121,831
May 06 2024 57.74 1.31 2.32% 56.75 57.905 56.71 144,815
May 03 2024 56.43 -0.65 -1.14% 57.88 58.13 56.35 143,648
May 02 2024 57.08 -0.20 -0.35% 57.85 57.85 56.67 213,320
May 01 2024 57.28 -0.56 -0.97% 57.71 58.94 56.58 280,351
Apr 30 2024 57.84 -2.53 -4.19% 59.33 59.33 57.67 373,338
Apr 29 2024 60.37 -1.93 -3.10% 62.63 63.02 60.32 349,124
Apr 26 2024 62.30 5.63 9.93% 59.50 64.68 58.30 817,286
Apr 25 2024 56.67 5.55 10.86% 55.50 57.75 54.25 599,313
Apr 24 2024 51.12 0.22 0.43% 50.46 51.54 50.36 217,669
Apr 23 2024 50.90 1.54 3.12% 49.77 51.07 49.77 161,742
Apr 22 2024 49.36 0.74 1.52% 48.95 49.63 48.61 318,834
Apr 19 2024 48.62 0.56 1.17% 47.82 49.215 47.82 205,416
Apr 18 2024 48.06 -0.56 -1.15% 48.77 49.58 48.06 187,135
Apr 17 2024 48.62 -0.94 -1.90% 50.12 50.12 48.60 188,400
Apr 16 2024 49.56 0.21 0.43% 48.86 49.745 48.36 197,259
Apr 15 2024 49.35 -0.55 -1.10% 50.37 50.82 49.03 265,337
Apr 12 2024 49.90 -0.44 -0.87% 50.04 50.45 49.36 240,289
Apr 11 2024 50.34 -0.67 -1.31% 50.55 50.67 49.25 351,057
Apr 10 2024 51.01 -2.08 -3.92% 51.55 51.88 50.40 212,835
Apr 09 2024 53.09 1.04 2.00% 52.11 53.75 52.05 288,719
Apr 08 2024 52.05 -0.71 -1.35% 53.23 53.42 52.05 141,108
Apr 05 2024 52.76 -0.34 -0.64% 52.89 52.98 51.99 203,315
Apr 04 2024 53.10 -1.16 -2.14% 54.69 54.71 52.66 147,824
Apr 03 2024 54.26 -0.29 -0.53% 54.43 55.32 53.79 124,013
Apr 02 2024 54.55 -1.62 -2.88% 55.31 55.31 54.08 163,830
Apr 01 2024 56.17 -0.77 -1.35% 56.98 56.98 55.92 123,698
Mar 28 2024 56.94 0.75 1.33% 56.20 57.44 56.20 147,806
Mar 27 2024 56.19 2.08 3.84% 54.63 56.395 54.535 193,778
Mar 26 2024 54.11 0.04 0.07% 54.54 54.91 53.975 120,421
Mar 25 2024 54.07 -0.24 -0.44% 54.52 54.98 53.775 96,007
Mar 22 2024 54.31 -0.23 -0.42% 54.40 54.73 53.65 211,807
Mar 21 2024 54.54 0.55 1.02% 54.09 55.25 53.55 202,950
Mar 20 2024 53.99 1.54 2.94% 52.41 54.35 52.19 130,616
Mar 19 2024 52.45 0.30 0.58% 51.60 53.06 51.60 214,327
Mar 18 2024 52.15 -0.58 -1.10% 53.00 53.78 52.12 248,156
Mar 15 2024 52.73 0.96 1.85% 51.55 52.78 51.55 364,107
Mar 14 2024 51.77 -0.73 -1.39% 52.31 52.41 51.13 191,668
Mar 13 2024 52.50 0.16 0.31% 52.12 53.35 52.12 142,441
Mar 12 2024 52.34 0.16 0.31% 52.36 53.11 51.89 108,220
Mar 11 2024 52.18 0.02 0.04% 51.89 52.685 51.57 108,257
Mar 08 2024 52.16 -1.73 -3.21% 54.80 55.54 51.95 232,715
Mar 07 2024 53.89 2.44 4.74% 51.71 54.36 51.71 262,065
Mar 06 2024 51.45 0.20 0.39% 51.01 52.38 51.01 397,890
Mar 05 2024 51.25 -0.09 -0.18% 50.82 52.23 50.82 215,271
Mar 04 2024 51.34 -1.16 -2.21% 52.37 53.00 51.34 270,366