Sonic Automotive, Inc. Class A SAH
NYSE · Vereinigte Staaten · Einzelhandel
$60,35+0,50 (+0,84 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $60,35 | +0,84 % | $60,48 | $60,96 | $58,46 | 413,00K |
| 2026-09-29 | $59,85 | -4,16 % | $62,94 | $62,94 | $59,34 | 525,80K |
| 2026-09-28 | $62,45 | -3,85 % | $64,61 | $64,61 | $62,22 | 412,70K |
| 2026-09-25 | $64,95 | +3,95 % | $62,61 | $65,43 | $62,29 | 358,30K |
| 2026-09-24 | $62,48 | +0,18 % | $62,49 | $63,36 | $61,33 | 370,20K |
| 2026-09-23 | $62,37 | -4,55 % | $64,98 | $64,98 | $61,92 | 282,30K |
| 2026-09-22 | $65,34 | -0,88 % | $65,64 | $67,90 | $64,39 | 286,60K |
| 2026-09-21 | $65,92 | +3,55 % | $64,30 | $66,99 | $63,51 | 369,90K |
| 2026-09-18 | $63,66 | -3,47 % | $66,01 | $66,47 | $62,88 | 1,13M |
| 2026-09-17 | $65,95 | -9,27 % | $73,67 | $73,67 | $65,16 | 588,60K |
| 2026-09-16 | $72,69 | -2,79 % | $75,06 | $75,06 | $71,66 | 273,70K |
| 2026-09-15 | $74,78 | -1,98 % | $76,21 | $76,21 | $73,95 | 301,40K |
| 2026-09-14 | $76,29 | +0,51 % | $76,06 | $76,96 | $74,76 | 192,20K |
| 2026-09-11 | $75,90 | -0,81 % | $77,85 | $77,85 | $75,81 | 150,70K |
| 2026-09-10 | $76,52 | +0,35 % | $76,06 | $76,55 | $74,28 | 227,50K |
| 2026-09-09 | $76,25 | +0,33 % | $75,80 | $76,35 | $75,41 | 179,10K |
| 2026-09-08 | $76,00 | -6,17 % | $80,22 | $80,22 | $75,80 | 283,00K |
| 2026-09-04 | $81,00 | +1,99 % | $79,18 | $81,48 | $79,16 | 243,70K |
| 2026-09-03 | $79,42 | +1,98 % | $78,52 | $80,14 | $78,03 | 212,60K |
| 2026-09-02 | $77,88 | -0,01 % | $78,33 | $79,50 | $77,09 | 189,40K |
| 2026-09-01 | $77,89 | -0,97 % | $78,44 | $79,31 | $77,18 | 279,00K |
| 2026-08-31 | $78,65 | -1,29 % | $79,94 | $80,32 | $78,27 | 202,70K |
| 2026-08-28 | $79,68 | +0,49 % | $80,37 | $82,19 | $78,07 | 178,00K |
| 2026-08-27 | $79,29 | +1,60 % | $77,98 | $79,49 | $77,37 | 225,30K |
| 2026-08-26 | $78,04 | +1,34 % | $77,17 | $78,77 | $76,90 | 191,00K |
| 2026-08-25 | $77,01 | +2,24 % | $76,31 | $77,03 | $74,78 | 198,60K |
| 2026-08-24 | $75,32 | -2,75 % | $77,23 | $77,76 | $75,24 | 189,40K |
| 2026-08-21 | $77,45 | -0,42 % | $78,10 | $78,49 | $76,99 | 163,50K |
| 2026-08-20 | $77,78 | -1,37 % | $76,99 | $78,66 | $76,64 | 274,70K |
| 2026-08-19 | $78,86 | +2,00 % | $78,52 | $80,04 | $78,00 | 224,40K |
| 2026-08-18 | $77,31 | -3,68 % | $81,26 | $81,75 | $76,88 | 278,60K |
| 2026-08-17 | $80,26 | -0,71 % | $80,90 | $81,96 | $79,85 | 231,60K |
| 2026-08-14 | $80,83 | +2,01 % | $78,89 | $81,35 | $78,47 | 242,50K |
| 2026-08-13 | $79,24 | -2,20 % | $82,24 | $82,98 | $78,95 | 356,20K |
| 2026-08-12 | $81,02 | +0,51 % | $80,05 | $81,44 | $79,22 | 244,20K |
| 2026-08-11 | $80,61 | +0,74 % | $80,02 | $82,77 | $78,89 | 398,10K |
| 2026-08-10 | $80,02 | -2,94 % | $81,60 | $81,72 | $79,70 | 313,00K |
| 2026-08-07 | $82,44 | -2,89 % | $82,58 | $84,77 | $80,69 | 332,80K |
| 2026-08-06 | $84,89 | -2,21 % | $86,41 | $87,77 | $84,25 | 320,40K |
| 2026-08-05 | $86,81 | -1,65 % | $89,59 | $91,45 | $86,59 | 294,30K |
| 2026-08-04 | $88,27 | +1,19 % | $86,56 | $88,37 | $85,52 | 373,90K |
| 2026-08-03 | $87,23 | -4,75 % | $90,71 | $92,41 | $87,02 | 441,20K |
| 2026-07-31 | $91,58 | -8,73 % | $97,06 | $99,45 | $89,51 | 562,90K |
| 2026-07-30 | $100,34 | -10,94 % | $105,16 | $105,16 | $98,09 | 384,10K |
| 2026-07-29 | $112,66 | +7,61 % | $104,83 | $113,67 | $103,70 | 550,00K |
| 2026-07-28 | $104,69 | +1,66 % | $103,00 | $105,68 | $103,00 | 248,80K |
| 2026-07-27 | $102,98 | +3,17 % | $100,67 | $103,69 | $100,67 | 228,50K |
| 2026-07-24 | $99,82 | +0,72 % | $99,01 | $101,84 | $98,72 | 139,70K |
| 2026-07-23 | $99,11 | -1,75 % | $98,90 | $99,89 | $98,40 | 175,40K |
| 2026-07-22 | $100,88 | +3,43 % | $98,01 | $102,25 | $98,00 | 230,00K |
| 2026-07-21 | $97,53 | +1,24 % | $96,97 | $97,73 | $95,90 | 220,20K |
| 2026-07-20 | $96,34 | -4,02 % | $100,79 | $101,27 | $96,28 | 220,40K |
| 2026-07-17 | $100,37 | -2,29 % | $99,36 | $103,11 | $98,89 | 194,60K |
| 2026-07-16 | $102,72 | +3,00 % | $100,92 | $104,30 | $100,92 | 321,90K |
| 2026-07-15 | $99,73 | +7,96 % | $92,76 | $100,81 | $91,42 | 378,30K |
| 2026-07-14 | $92,38 | +2,07 % | $91,02 | $92,64 | $89,75 | 139,10K |
| 2026-07-13 | $90,51 | -4,26 % | $94,49 | $94,72 | $90,50 | 400,10K |
| 2026-07-10 | $94,54 | -0,81 % | $96,76 | $99,02 | $94,28 | 281,40K |
| 2026-07-09 | $95,31 | +8,29 % | $88,75 | $96,62 | $88,75 | 459,50K |
| 2026-07-08 | $88,01 | +0,86 % | $87,12 | $88,24 | $84,05 | 296,30K |
| 2026-07-07 | $87,26 | +1,57 % | $85,50 | $87,40 | $85,50 | 167,60K |
| 2026-07-06 | $85,91 | +2,60 % | $83,34 | $86,25 | $82,03 | 215,20K |
| 2026-07-02 | $83,73 | +0,82 % | $83,66 | $84,16 | $82,00 | 155,90K |
| 2026-07-01 | $83,05 | -2,05 % | $84,17 | $85,12 | $82,14 | 273,60K |
| 2026-06-30 | $84,79 | +0,14 % | $84,02 | $85,06 | $82,99 | 172,00K |
| 2026-06-29 | $84,67 | +0,19 % | $83,76 | $84,85 | $81,92 | 301,50K |
| 2026-06-26 | $84,51 | +2,18 % | $83,03 | $84,65 | $82,71 | 572,90K |
| 2026-06-25 | $82,71 | -1,09 % | $84,37 | $84,37 | $80,92 | 187,40K |
| 2026-06-24 | $83,62 | +2,69 % | $81,74 | $84,31 | $81,74 | 208,80K |
| 2026-06-23 | $81,43 | +1,05 % | $80,27 | $81,63 | $79,08 | 192,10K |
| 2026-06-22 | $80,58 | -0,19 % | $80,58 | $81,54 | $80,20 | 243,80K |
| 2026-06-18 | $80,73 | +3,33 % | $78,44 | $80,74 | $78,44 | 758,60K |
| 2026-06-17 | $78,13 | -6,60 % | $83,45 | $83,74 | $77,42 | 221,40K |
| 2026-06-16 | $83,65 | -0,07 % | $84,09 | $84,09 | $82,84 | 143,00K |
| 2026-06-15 | $83,71 | -1,06 % | $84,61 | $85,89 | $83,57 | 168,70K |
| 2026-06-12 | $84,61 | +0,43 % | $84,81 | $85,31 | $83,68 | 192,60K |
| 2026-06-11 | $84,25 | +0,12 % | $84,76 | $85,68 | $83,58 | 150,10K |
| 2026-06-10 | $84,15 | -0,79 % | $85,00 | $85,92 | $84,11 | 255,60K |
| 2026-06-09 | $84,82 | +2,58 % | $83,55 | $85,55 | $83,47 | 199,30K |
| 2026-06-08 | $82,69 | +0,65 % | $82,14 | $84,08 | $80,34 | 289,50K |
| 2026-06-05 | $82,16 | -2,56 % | $83,90 | $84,50 | $80,72 | 350,50K |
| 2026-06-04 | $84,32 | +1,24 % | $84,27 | $85,40 | $83,15 | 185,40K |
| 2026-06-03 | $83,29 | -1,78 % | $83,53 | $84,35 | $82,42 | 256,20K |
| 2026-06-02 | $84,80 | +1,11 % | $82,97 | $85,42 | $82,97 | 247,90K |
| 2026-06-01 | $83,87 | +1,51 % | $81,45 | $84,20 | $80,84 | 265,20K |
| 2026-05-29 | $82,62 | -1,34 % | $83,00 | $83,60 | $81,46 | 241,00K |
| 2026-05-28 | $83,74 | +0,19 % | $83,57 | $85,00 | $82,62 | 200,90K |
| 2026-05-27 | $83,58 | +6,21 % | $80,26 | $84,48 | $80,26 | 249,20K |
| 2026-05-26 | $78,69 | +0,68 % | $78,41 | $80,62 | $78,07 | 315,70K |
| 2026-05-22 | $78,16 | +2,98 % | $76,37 | $78,19 | $76,17 | 231,30K |