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 30, 2022 40.30 43.46 39.85 41.39 760,033 +0.56(+1.38%)
Sep 29, 2022 43.69 43.88 39.05 40.83 1,001,364 -5.39(-11.66%)
Sep 28, 2022 44.19 46.69 44.14 46.22 472,322 +2.58(+5.91%)
Sep 27, 2022 42.08 43.73 41.97 43.64 524,386 +1.90(+4.56%)
Sep 26, 2022 41.73 42.63 41.59 41.74 340,253 -0.07(-0.16%)
Sep 23, 2022 41.89 41.89 40.43 41.80 429,301 -0.76(-1.80%)
Sep 22, 2022 43.33 43.41 42.10 42.57 445,523 -0.98(-2.24%)
Sep 21, 2022 45.15 45.56 43.54 43.54 417,608 -1.11(-2.48%)
Sep 20, 2022 44.76 45.30 44.17 44.65 627,686 -0.83(-1.83%)
Sep 19, 2022 43.84 46.53 43.84 45.48 640,303 +1.36(+3.08%)
Sep 16, 2022 43.02 44.83 42.94 44.13 1,252,242 -0.33(-0.73%)
Sep 15, 2022 44.02 45.62 43.99 44.45 564,519 +0.44(+1.00%)
Sep 14, 2022 43.89 44.27 42.48 44.01 626,428 +0.33(+0.77%)
Sep 13, 2022 45.01 45.70 43.62 43.68 829,871 -3.23(-6.89%)
Sep 12, 2022 45.29 47.07 45.29 46.91 727,273 +1.84(+4.09%)
Sep 09, 2022 44.23 46.23 43.87 45.06 602,953 -0.41(-0.90%)
Sep 08, 2022 45.86 46.10 44.34 45.47 446,262 -1.18(-2.53%)
Sep 07, 2022 45.34 46.67 44.87 46.65 497,419 +1.23(+2.70%)
Sep 06, 2022 49.07 49.10 45.31 45.43 829,327 -3.71(-7.55%)
Sep 02, 2022 50.48 50.51 49.06 49.13 384,194 -0.68(-1.37%)
Sep 01, 2022 49.78 50.92 49.48 49.82 504,019 -0.75(-1.49%)
Aug 31, 2022 52.25 52.64 50.48 50.57 480,927 -1.75(-3.34%)
Aug 30, 2022 53.94 53.94 52.17 52.32 323,726 -1.05(-1.96%)
Aug 29, 2022 53.02 53.93 52.30 53.36 362,603 -0.33(-0.62%)
Aug 26, 2022 55.63 56.27 53.53 53.70 614,999 -1.87(-3.37%)
Aug 25, 2022 51.89 55.73 51.89 55.57 780,721 +3.81(+7.37%)
Aug 24, 2022 51.58 52.54 50.38 51.76 789,410 +0.04(+0.07%)
Aug 23, 2022 51.00 52.19 50.71 51.72 667,347 +1.14(+2.26%)
Aug 22, 2022 50.62 52.06 50.38 50.58 541,399 -1.00(-1.94%)
Aug 19, 2022 51.01 51.58 50.30 51.58 663,811 -0.29(-0.55%)
Aug 18, 2022 51.23 51.86 49.82 51.86 724,232 +0.67(+1.30%)
Aug 17, 2022 49.94 51.79 49.89 51.20 546,795 +0.52(+1.03%)
Aug 16, 2022 47.73 52.26 47.73 50.67 865,778 +3.14(+6.60%)
Aug 15, 2022 46.98 47.94 46.19 47.54 401,725 +0.04(+0.08%)
Aug 12, 2022 46.58 47.57 46.12 47.50 333,002 +1.06(+2.29%)
Aug 11, 2022 45.86 47.57 45.86 46.43 552,837 +1.00(+2.20%)
Aug 10, 2022 44.32 46.50 44.32 45.44 613,474 +2.65(+6.20%)
Aug 09, 2022 42.27 42.92 41.85 42.78 424,376 -0.18(-0.42%)
Aug 08, 2022 42.44 44.97 42.05 42.96 550,523 +0.94(+2.24%)
Aug 05, 2022 40.84 42.70 40.84 42.02 398,858 +0.35(+0.84%)
Aug 04, 2022 40.93 42.54 40.93 41.67 656,258 +0.69(+1.69%)
Aug 03, 2022 39.46 41.59 39.46 40.98 440,778 +1.72(+4.38%)
Aug 02, 2022 40.07 40.56 39.26 39.26 422,901 -1.64(-4.02%)
Aug 01, 2022 38.32 41.38 38.30 40.90 773,387 +1.11(+2.80%)
Jul 29, 2022 38.98 40.37 38.62 39.79 514,460 +0.65(+1.65%)
Jul 28, 2022 38.52 39.88 37.26 39.14 674,303 +1.20(+3.16%)
Jul 27, 2022 37.22 38.20 36.19 37.94 332,088 +1.39(+3.80%)
Jul 26, 2022 36.50 37.41 35.99 36.56 208,555 -0.29(-0.77%)
Jul 25, 2022 37.31 37.34 36.57 36.84 277,630 -0.22(-0.59%)
Jul 22, 2022 36.91 37.79 36.27 37.06 264,648 +0.36(+0.98%)
Jul 21, 2022 36.60 36.98 35.61 36.70 331,128 -0.55(-1.48%)
Jul 20, 2022 37.08 37.66 36.22 37.25 440,637 -0.35(-0.94%)
Jul 19, 2022 36.95 37.99 36.70 37.60 299,912 +1.47(+4.08%)
Jul 18, 2022 35.29 37.00 35.29 36.13 407,457 +1.35(+3.88%)
Jul 15, 2022 33.87 34.84 33.08 34.78 384,730 +1.38(+4.13%)
Jul 14, 2022 32.97 33.70 32.49 33.40 326,689 -0.88(-2.58%)
Jul 13, 2022 34.35 34.65 33.64 34.28 306,277 -0.47(-1.34%)
Jul 12, 2022 33.71 35.20 33.71 34.75 212,624 +1.17(+3.48%)
Jul 11, 2022 34.63 34.88 33.55 33.58 276,125 -1.29(-3.71%)
Jul 08, 2022 35.24 35.83 34.60 34.87 258,481 -0.31(-0.89%)
Jul 07, 2022 33.85 35.60 33.52 35.19 294,808 +1.77(+5.29%)
Jul 06, 2022 35.58 36.07 33.15 33.42 354,612 -2.36(-6.59%)
Jul 05, 2022 34.72 35.97 34.07 35.78 511,758 +0.11(+0.32%)
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.