Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	69.65	70.33	69.11	69.93	166,215	+0.50(+0.72%)
Nov 26, 2024	68.38	69.64	67.21	69.43	139,650	-0.20(-0.29%)
Nov 25, 2024	67.57	70.88	67.54	69.63	238,544	+3.06(+4.60%)
Nov 22, 2024	64.51	66.73	64.41	66.57	169,098	+3.37(+5.33%)
Nov 21, 2024	61.77	63.82	61.77	63.20	158,433	+1.52(+2.46%)
Nov 20, 2024	62.13	62.15	61.03	61.68	102,746	-0.89(-1.42%)
Nov 19, 2024	62.53	63.57	62.08	62.57	96,199	-0.86(-1.36%)
Nov 18, 2024	64.13	65.27	63.42	63.43	141,786	-0.52(-0.81%)
Nov 15, 2024	65.15	65.15	63.20	63.95	113,716	-0.80(-1.24%)
Nov 14, 2024	65.85	66.27	64.20	64.75	108,884	-0.85(-1.30%)
Nov 13, 2024	65.97	67.15	65.51	65.60	303,582	+0.75(+1.16%)
Nov 12, 2024	66.42	66.56	64.19	64.85	215,617	-1.68(-2.53%)
Nov 11, 2024	65.14	66.54	65.12	66.53	183,719	+1.93(+2.99%)
Nov 08, 2024	64.27	65.34	63.66	64.60	206,307	+0.00(+0.00%)
Nov 07, 2024	64.60	66.25	63.92	64.60	276,305	-0.06(-0.09%)
Nov 06, 2024	59.79	65.64	59.79	64.66	400,855	+6.22(+10.64%)
Nov 05, 2024	57.28	58.47	57.00	58.44	124,475	+1.16(+2.03%)
Nov 04, 2024	56.77	58.83	56.77	57.28	162,393	+0.17(+0.30%)
Nov 01, 2024	57.51	58.30	56.74	57.11	149,375	+0.38(+0.67%)
Oct 31, 2024	58.75	59.06	56.65	56.73	195,996	-2.24(-3.80%)
Oct 30, 2024	58.54	60.20	58.54	58.97	157,546	+0.13(+0.22%)
Oct 29, 2024	58.82	59.49	58.00	58.84	145,246	-0.82(-1.37%)
Oct 28, 2024	57.26	59.84	57.13	59.66	272,302	+2.79(+4.91%)
Oct 25, 2024	57.45	58.02	56.60	56.87	226,774	-0.57(-0.99%)
Oct 24, 2024	57.34	60.55	56.60	57.44	389,940	+1.97(+3.55%)
Oct 23, 2024	54.57	56.51	54.57	55.47	251,874	+1.20(+2.21%)
Oct 22, 2024	54.84	54.90	54.06	54.27	113,436	-0.58(-1.06%)
Oct 21, 2024	56.78	56.96	54.83	54.85	174,761	-1.82(-3.21%)
Oct 18, 2024	57.21	57.21	56.51	56.67	115,990	-0.11(-0.19%)
Oct 17, 2024	56.80	57.36	56.26	56.78	124,079	+0.01(+0.02%)
Oct 16, 2024	55.60	57.14	55.40	56.77	119,543	+1.89(+3.44%)
Oct 15, 2024	54.58	56.20	54.58	54.88	129,181	-0.07(-0.13%)
Oct 14, 2024	54.33	54.97	54.02	54.95	111,588	+0.33(+0.60%)
Oct 11, 2024	53.87	54.79	53.65	54.62	135,386	+1.00(+1.86%)
Oct 10, 2024	53.33	54.12	52.59	53.62	190,079	-0.12(-0.22%)
Oct 09, 2024	55.76	55.90	53.73	53.74	122,611	-2.08(-3.73%)
Oct 08, 2024	55.82	56.42	54.85	55.82	138,086	+0.04(+0.07%)
Oct 07, 2024	56.99	56.99	55.68	55.78	124,979	-1.61(-2.81%)
Oct 04, 2024	56.53	58.02	56.53	57.39	176,233	+1.94(+3.50%)
Oct 03, 2024	55.95	55.99	54.88	55.45	107,694	-1.01(-1.79%)
Oct 02, 2024	57.56	57.93	56.43	56.46	91,735	-1.56(-2.69%)
Oct 01, 2024	58.18	59.01	57.72	58.02	111,952	-0.46(-0.79%)
Sep 30, 2024	58.49	58.98	58.03	58.48	169,246	-0.58(-0.98%)
Sep 27, 2024	59.00	59.76	58.14	59.06	211,229	+1.00(+1.72%)
Sep 26, 2024	56.41	58.20	56.36	58.06	194,685	+0.99(+1.73%)
Sep 25, 2024	59.14	59.14	57.03	57.07	157,607	-0.37(-0.64%)
Sep 24, 2024	57.81	57.81	56.80	57.44	82,141	+0.23(+0.40%)
Sep 23, 2024	57.65	57.91	56.32	57.21	108,374	-0.41(-0.71%)
Sep 20, 2024	57.97	58.81	57.12	57.62	402,698	-0.91(-1.55%)
Sep 19, 2024	58.47	58.66	57.17	58.53	116,755	+2.03(+3.59%)
Sep 18, 2024	56.47	58.71	55.53	56.50	186,307	-0.03(-0.05%)
Sep 17, 2024	56.13	57.41	55.80	56.53	225,757	+1.02(+1.84%)
Sep 16, 2024	56.09	56.84	55.41	55.51	94,213	-0.45(-0.80%)
Sep 13, 2024	54.91	57.07	54.62	55.96	157,584	+1.89(+3.50%)
Sep 12, 2024	54.34	55.03	53.36	54.07	159,565	+0.83(+1.55%)
Sep 11, 2024	53.21	53.61	52.27	53.24	193,682	-0.54(-1.00%)
Sep 10, 2024	58.35	58.35	52.35	53.78	331,564	-3.26(-5.72%)
Sep 09, 2024	57.27	57.55	56.84	57.04	238,404	-0.35(-0.61%)
Sep 06, 2024	57.76	58.38	56.76	57.39	170,809	-0.83(-1.42%)
Sep 05, 2024	59.28	59.28	57.97	58.22	126,463	-0.53(-0.90%)
Sep 04, 2024	59.78	59.78	58.60	58.74	90,430	-1.20(-2.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Daily Courier: Single Column

Daily Courier

Sonic Automotive (NY: SAH )

Historical Prices

Contact us

Sections

Services

Search