Sonic Automotive, Inc. Class A SAH
NYSE · United States · Retail Trade
$60.35+0.50 (+0.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |