Italia markets closed

Sonic Automotive, Inc. (SAH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,59+0,35 (+0,59%)
Alla chiusura: 04:00PM EDT
59,59 -0,01 (-0,02%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202459,6859,9658,1359,5959,59169.876
14 mag 202458,8160,0558,4359,2459,24302.400
13 mag 202458,3660,5958,1458,1758,17252.500
10 mag 202458,7159,0056,3358,0658,06191.900
09 mag 202458,2258,9357,9158,5058,50338.100
08 mag 202456,6458,1055,9058,0458,04122.600
07 mag 202457,8458,5357,3057,3157,31121.800
06 mag 202456,7557,9156,7157,7457,74144.800
03 mag 202457,8858,1356,3556,4356,43143.600
02 mag 202457,8557,8556,6757,0857,08213.300
01 mag 202457,7158,9456,5857,2857,28280.400
30 apr 202459,3359,3357,6757,8457,84373.300
29 apr 202462,6363,0260,3260,3760,37349.100
26 apr 202459,5064,6858,4662,3062,30817.300
25 apr 202455,4357,7554,2556,6756,67600.000
24 apr 202450,4651,5450,4651,1251,12217.700
23 apr 202449,7751,0749,7750,9050,90161.700
22 apr 202448,9549,6348,6149,3649,36318.800
19 apr 202447,8249,2247,8248,6248,62205.400
18 apr 202448,7749,5848,0648,0648,06187.100
17 apr 202450,1250,1248,6048,6248,62188.400
16 apr 202448,8649,7548,3649,5649,56197.300
15 apr 202450,3750,6249,0349,3549,35265.400
12 apr 202450,0450,4549,3649,9049,90240.300
11 apr 202450,5550,6749,2550,3450,34351.100
10 apr 202451,5551,8850,4051,0151,01212.800
09 apr 202452,1153,7552,0553,0953,09288.700
08 apr 202453,2353,2952,0552,0552,05141.100
05 apr 202452,8952,9851,9952,7652,76203.300
04 apr 202454,6954,7152,6653,1053,10147.800
03 apr 202454,4355,3253,7954,2654,26124.000
02 apr 202455,3155,3154,0854,5554,55163.800
01 apr 202456,9856,9855,9256,1756,17123.700
28 mar 202456,2057,4456,2056,9456,94147.800
27 mar 202454,6356,4054,5456,1956,19193.800
26 mar 202454,5454,9153,9854,1154,11120.400
25 mar 202454,5254,9853,7854,0754,0796.000
22 mar 202454,4054,7353,6554,3154,31211.800
21 mar 202454,0955,2553,5554,5454,54202.900
20 mar 202452,4154,3552,1953,9953,99130.600
19 mar 202451,6053,0651,6052,4552,45214.300
18 mar 202453,0053,7852,1252,1552,15248.200
15 mar 202451,5552,7851,5552,7352,73364.100
14 mar 202452,3152,4151,1351,7751,77191.700
14 mar 20240.3 Dividendo
13 mar 202452,1253,3552,1252,5052,20142.400
12 mar 202452,3653,1151,8952,3452,04108.200
11 mar 202451,8952,6951,5752,1851,88108.300
08 mar 202454,8055,5451,9552,1651,86232.700
07 mar 202451,7154,3651,7153,8953,58262.100
06 mar 202451,6352,3851,0651,4551,16397.900
05 mar 202450,8252,2350,8251,2550,96215.300
04 mar 202452,3753,0051,3451,3451,05270.400
01 mar 202452,2952,7251,9152,5052,20208.000
29 feb 202451,8353,4251,6352,5052,20321.600
28 feb 202450,8251,4750,7551,2450,95254.900
27 feb 202451,3452,2551,2151,4651,17253.400
26 feb 202451,4752,2950,7050,8750,58214.600
23 feb 202451,3552,1950,7851,8151,51190.400
22 feb 202451,7252,7351,1951,3951,10287.500
21 feb 202450,9052,7050,9051,4551,16242.300
20 feb 202451,8551,9651,0151,0950,80239.600
16 feb 202453,5954,5252,3552,6852,38303.500
15 feb 202456,6656,9953,9754,0653,75346.000
14 feb 202452,0056,3750,3956,2455,92656.500
13 feb 202457,3558,7455,9857,4557,12433.400
12 feb 202457,5560,2457,5559,4859,14460.400
09 feb 202455,3457,5154,6057,2556,92271.200
08 feb 202453,2155,4652,6855,2054,88445.200
07 feb 202452,4953,4752,0353,3753,07182.300
06 feb 202450,2952,3450,1552,3152,01156.700
05 feb 202450,1851,4049,8050,6650,37117.700
02 feb 202450,6351,9750,0651,2350,94126.200
01 feb 202450,8951,8950,4151,6851,38157.300
31 gen 202451,7652,7050,2050,5650,27213.100
30 gen 202452,7653,3552,3852,8652,5697.800
29 gen 202451,5653,2851,3153,1652,86162.200
26 gen 202452,7452,8951,6351,7251,4298.400
25 gen 202451,3352,4950,9352,1451,84239.700
24 gen 202452,9954,3548,9150,4350,14320.000
23 gen 202453,6953,9951,7851,9351,63112.900
22 gen 202451,1152,9851,1152,6452,34129.200
19 gen 202451,4452,1950,3550,8250,53162.500
18 gen 202451,5151,5150,5751,3051,01107.700
17 gen 202449,7350,9949,7350,8650,57123.900
16 gen 202450,2351,0149,4950,5150,22193.200
12 gen 202453,3253,3449,9750,6650,37173.200
11 gen 202453,5353,7051,8352,8852,58245.100
10 gen 202454,1654,2553,4254,1453,8375.700
09 gen 202454,3354,6353,5854,4554,14101.900
08 gen 202454,0455,2854,0054,9054,59118.100
05 gen 202453,1954,9853,1954,2753,96174.800
04 gen 202453,4854,5653,0653,7653,45249.000
03 gen 202455,2755,4353,5853,7753,46170.900
02 gen 202455,6257,3055,6256,1355,81222.000
29 dic 202357,6157,9656,1456,2155,89155.400
28 dic 202357,8258,0157,2057,5457,21159.500
27 dic 202357,8058,6957,3658,0557,72101.300
26 dic 202356,6858,2355,8657,7857,45178.300
22 dic 202356,2057,0055,9356,4056,0888.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...