Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sonic Automotive (NY: SAH )

56.73 -2.24 (-3.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 17.49 17.58 17.26 17.40 137,127 -0.04(-0.26%)
Sep 27, 2018 17.85 17.85 17.26 17.44 114,874 -0.40(-2.27%)
Sep 26, 2018 17.98 18.07 17.71 17.85 110,289 -0.09(-0.50%)
Sep 25, 2018 18.30 18.40 17.89 17.94 96,186 -0.36(-1.97%)
Sep 24, 2018 18.66 18.66 18.12 18.30 137,588 -0.36(-1.93%)
Sep 21, 2018 18.97 19.06 18.57 18.66 433,291 -0.31(-1.66%)
Sep 20, 2018 19.29 19.29 18.86 18.97 187,776 -0.18(-0.94%)
Sep 19, 2018 19.42 19.65 19.06 19.15 198,017 -0.36(-1.84%)
Sep 18, 2018 19.29 19.60 19.29 19.51 92,816 +0.13(+0.70%)
Sep 17, 2018 19.60 19.78 19.31 19.38 88,928 -0.22(-1.15%)
Sep 14, 2018 19.15 19.78 18.88 19.60 195,626 +0.54(+2.83%)
Sep 13, 2018 18.97 19.15 18.97 19.06 95,379 +0.14(+0.76%)
Sep 12, 2018 18.92 19.14 18.74 18.92 144,199 +0.00(+0.00%)
Sep 11, 2018 19.10 19.16 18.69 18.92 177,895 -0.18(-0.94%)
Sep 10, 2018 19.01 19.41 18.92 19.10 264,222 +0.22(+1.19%)
Sep 07, 2018 18.78 19.01 18.60 18.87 154,805 +0.04(+0.24%)
Sep 06, 2018 18.96 19.10 18.74 18.83 112,413 -0.13(-0.71%)
Sep 05, 2018 19.59 19.73 18.87 18.96 136,699 -0.85(-4.30%)
Sep 04, 2018 19.28 19.90 19.19 19.82 296,360 +0.54(+2.79%)
Aug 31, 2018 19.28 19.28 19.28 0 +0.13(+0.70%)
Aug 30, 2018 19.37 19.55 19.10 19.14 87,135 -0.27(-1.39%)
Aug 29, 2018 19.55 19.59 19.28 19.41 153,070 -0.09(-0.46%)
Aug 28, 2018 19.68 19.82 19.46 19.50 183,770 -0.04(-0.23%)
Aug 27, 2018 19.64 19.77 19.32 19.55 159,949 +0.04(+0.23%)
Aug 24, 2018 19.68 19.82 19.32 19.50 148,448 -0.22(-1.14%)
Aug 23, 2018 19.90 19.90 19.55 19.73 96,207 -0.22(-1.12%)
Aug 22, 2018 20.26 20.40 19.90 19.95 170,171 -0.27(-1.33%)
Aug 21, 2018 19.99 20.26 19.99 20.22 107,402 +0.36(+1.81%)
Aug 20, 2018 19.64 19.95 19.55 19.86 107,651 +0.31(+1.61%)
Aug 17, 2018 19.10 19.59 19.09 19.55 129,822 +0.49(+2.59%)
Aug 16, 2018 19.05 19.32 18.83 19.05 130,604 +0.13(+0.71%)
Aug 15, 2018 18.16 19.01 18.16 18.92 290,325 +0.22(+1.20%)
Aug 14, 2018 18.47 18.92 18.34 18.69 176,388 +0.36(+1.96%)
Aug 13, 2018 18.60 18.83 18.11 18.34 195,091 -0.36(-1.92%)
Aug 10, 2018 18.92 19.10 18.60 18.69 119,338 -0.36(-1.88%)
Aug 09, 2018 19.10 19.50 18.83 19.05 127,284 +0.00(+0.00%)
Aug 08, 2018 19.19 19.43 19.05 19.05 197,622 -0.22(-1.16%)
Aug 07, 2018 18.83 19.37 18.83 19.28 224,449 +0.54(+2.87%)
Aug 06, 2018 18.16 18.78 17.98 18.74 226,082 +0.63(+3.47%)
Aug 03, 2018 18.07 18.38 17.80 18.11 120,008 +0.04(+0.25%)
Aug 02, 2018 17.66 18.34 17.66 18.07 171,306 +0.27(+1.51%)
Aug 01, 2018 18.29 18.29 17.48 17.80 251,800 -0.45(-2.46%)
Jul 31, 2018 17.98 18.29 17.66 18.25 384,117 +0.36(+2.00%)
Jul 30, 2018 16.68 17.93 16.68 17.89 262,014 +1.34(+8.13%)
Jul 27, 2018 17.35 17.53 16.18 16.54 272,360 +0.45(+2.79%)
Jul 26, 2018 16.18 16.63 15.87 16.09 322,000 -0.04(-0.28%)
Jul 25, 2018 16.41 16.41 15.65 16.14 333,913 -0.36(-2.17%)
Jul 24, 2018 16.63 16.90 16.36 16.50 306,077 -0.18(-1.08%)
Jul 23, 2018 16.27 16.75 16.18 16.68 268,570 +0.40(+2.48%)
Jul 20, 2018 17.17 17.17 16.27 16.27 390,361 -0.99(-5.71%)
Jul 19, 2018 17.39 17.48 17.21 17.26 216,303 -0.27(-1.53%)
Jul 18, 2018 16.32 17.57 16.32 17.53 998,824 -0.76(-4.17%)
Jul 17, 2018 18.07 18.51 18.07 18.29 151,453 +0.22(+1.24%)
Jul 16, 2018 18.07 18.11 17.75 18.07 96,682 +0.04(+0.25%)
Jul 13, 2018 17.93 18.20 17.89 18.02 104,065 +0.13(+0.75%)
Jul 12, 2018 18.07 18.20 17.57 17.89 268,774 -0.04(-0.25%)
Jul 11, 2018 18.16 18.34 17.84 17.93 213,596 -0.31(-1.72%)
Jul 10, 2018 18.34 18.69 17.84 18.25 785,083 -1.21(-6.22%)
Jul 09, 2018 19.10 19.50 18.92 19.46 115,812 +0.45(+2.36%)
Jul 06, 2018 18.83 19.28 18.83 19.01 154,286 +0.18(+0.95%)
Jul 05, 2018 19.05 19.10 18.34 18.83 381,982 -0.04(-0.24%)
Jul 03, 2018 18.87 18.87 18.87 0 +0.13(+0.72%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.