Dark

SAH
Sonic Automotive, Inc.
stock NYSE

At Close

Apr 2, 2026 3:59:58 PM EDT

64.86USD-0.598%(-0.39)229,384

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-65.25)0

After-hours

Apr 2, 2026 4:00:30 PM EDT

64.87USD+0.015%(+0.01)1,788

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	64.7900	65.5000	62.9600	64.8700	-0.582%	229,384	0.000%
2026-04-01	68.3500	68.7100	65.2400	65.2500	-4.842%	296,616	-0.582%
2026-03-31	67.8700	69.5700	66.7500	68.5700	+2.742%	424,357	-5.396%
2026-03-30	66.9300	67.6700	66.2500	66.7400	+1.229%	361,265	-2.802%
2026-03-27	66.5200	67.2200	65.6600	65.9300	-1.302%	375,876	-1.608%
2026-03-26	64.9600	66.8800	64.9600	66.8000	+2.281%	388,264	-2.889%
2026-03-25	64.8300	65.5800	64.0050	65.3100	+1.587%	321,411	-0.674%
2026-03-24	62.3600	64.8000	62.3450	64.2900	+2.324%	366,067	+0.902%
2026-03-23	61.8500	64.5700	61.5150	62.8300	+4.647%	502,699	+3.247%
2026-03-20	60.9900	61.7050	59.8400	60.0400	-1.525%	988,784	+8.045%
2026-03-19	60.2900	62.7950	59.2300	60.9700	+0.694%	555,870	+6.397%
2026-03-18	60.0100	61.5350	60.0000	60.5500	+0.083%	402,023	+7.135%
2026-03-17	61.3100	62.0100	59.7200	60.5000	-0.559%	375,456	+7.223%
2026-03-16	60.2600	61.4800	59.3315	60.8400	+1.586%	396,895	+6.624%
2026-03-13	60.9800	61.1350	59.4100	59.8900	-1.318%	371,764	+8.315%
2026-03-12	60.4100	61.9100	59.8700	60.6900	-1.205%	313,799	+6.887%
2026-03-11	60.9000	61.9800	59.6100	61.4300	+1.705%	438,540	+5.600%
2026-03-10	61.1800	62.0909	60.1600	60.4000	-1.339%	414,808	+7.401%
2026-03-09	59.4100	61.5700	58.3500	61.2200	-0.065%	423,517	+5.962%
2026-03-06	61.0600	61.8300	59.9750	61.2600	-1.890%	317,802	+5.893%
2026-03-05	63.3100	65.0000	62.0200	62.4400	-2.650%	283,798	+3.892%
2026-03-04	63.7200	64.5600	62.8300	64.1400	+2.427%	330,039	+1.138%
2026-03-03	59.7900	63.0000	58.7800	62.6200	+1.871%	426,436	+3.593%
2026-03-02	62.0500	62.6800	60.4500	61.4700	-1.993%	344,133	+5.531%
2026-02-27	62.6600	64.0799	62.3100	62.7200	-1.119%	404,544	+3.428%
2026-02-26	63.0300	64.9999	62.7400	63.4300	+1.358%	432,404	+2.270%
2026-02-25	62.1900	62.9700	60.8500	62.5800	-0.430%	379,421	+3.659%
2026-02-24	63.1400	64.3100	62.3200	62.8500	+0.159%	311,624	+3.214%
2026-02-23	65.8200	65.8400	61.3700	62.7500	-5.823%	492,948	+3.378%
2026-02-20	64.0900	67.0600	62.1150	66.6300	+3.254%	502,399	-2.641%
2026-02-19	63.8700	64.6800	60.9050	64.5300	+2.608%	521,023	+0.527%
2026-02-18	54.1100	63.1500	54.1100	62.8900	+7.910%	486,055	+3.148%
2026-02-17	60.0000	61.1400	57.4100	58.2800	-3.044%	363,093	+11.307%
2026-02-13	60.8100	60.8800	59.5700	60.1100	-0.956%	261,969	+7.919%
2026-02-12	61.5100	62.0950	59.9500	60.6900	-0.263%	164,266	+6.887%
2026-02-11	59.9800	61.7700	59.9800	60.8500	+1.434%	152,123	+6.606%
2026-02-10	61.2000	62.0800	59.9100	59.9900	-2.535%	222,793	+8.135%
2026-02-09	62.7900	63.0000	61.1950	61.5500	-1.457%	134,633	+5.394%
2026-02-06	60.5800	62.5700	60.5800	62.4600	+3.411%	187,585	+3.858%
2026-02-05	65.1100	65.1100	59.9700	60.4000	-3.484%	320,236	+7.401%
2026-02-04	60.8300	62.5800	59.1000	62.5800	+3.953%	168,463	+3.659%
2026-02-03	59.8100	61.7950	58.9900	60.2000	-0.397%	244,483	+7.757%
2026-02-02	59.9500	60.6650	59.7100	60.4400	+0.801%	168,119	+7.330%
2026-01-30	59.7800	60.3400	59.0200	59.9600	-0.514%	228,717	+8.189%
2026-01-29	61.0600	61.4200	59.9660	60.2700	-2.318%	163,811	+7.632%
2026-01-28	61.3100	62.6900	61.1400	61.7000	+0.669%	215,082	+5.138%
2026-01-27	61.0300	61.6800	60.3500	61.2900	+0.360%	82,242	+5.841%
2026-01-26	61.5300	62.0850	60.4300	61.0700	-0.261%	127,606	+6.222%
2026-01-23	62.6100	63.0750	60.4900	61.2300	-3.438%	155,401	+5.945%
2026-01-22	64.3500	65.4200	62.7700	63.4100	-0.922%	159,363	+2.302%
2026-01-21	62.6200	64.3300	62.6200	64.0000	+2.597%	162,328	+1.359%
2026-01-20	61.8200	62.4100	60.3925	62.3800	-0.858%	207,590	+3.992%
2026-01-16	63.9300	64.2900	62.5500	62.9200	-2.237%	168,192	+3.099%
2026-01-15	62.7100	64.7100	62.4350	64.3600	+1.997%	304,501	+0.792%
2026-01-14	62.9700	63.2650	62.0100	63.1000	-0.237%	166,951	+2.805%
2026-01-13	64.1000	64.7900	62.2924	63.2500	-1.249%	189,171	+2.561%
2026-01-12	63.9900	65.2900	62.8500	64.0500	-1.081%	156,671	+1.280%
2026-01-09	64.6100	64.7700	63.1000	64.7500	+0.434%	113,566	+0.185%
2026-01-08	62.4200	65.2600	62.4200	64.4700	+2.415%	146,122	+0.620%
2026-01-07	63.2600	64.2400	62.3900	62.9500	-0.788%	83,556	+3.050%
2026-01-06	62.2900	63.5300	61.5000	63.4500	+0.778%	174,126	+2.238%
2026-01-05	61.3300	64.0290	61.1244	62.9600	+2.141%	141,868	+3.034%
2026-01-02	61.9200	62.0650	60.8500	61.6400	-0.356%	152,982	+5.240%
2025-12-31	62.8500	62.9525	61.5100	61.8600	-1.575%	109,328	+4.866%
2025-12-30	63.6100	63.6100	62.6500	62.8500	-1.396%	86,362	+3.214%
2025-12-29	64.3900	64.5900	63.3100	63.7400	-0.871%	132,559	+1.773%
2025-12-26	64.1400	64.9433	64.0420	64.3000	-0.047%	118,350	+0.886%
2025-12-24	64.0300	65.4350	63.8600	64.3300	+0.218%	87,189	+0.839%
2025-12-23	64.0900	64.9300	63.5500	64.1900	+0.219%	160,252	+1.059%
2025-12-22	63.6300	64.6500	63.6300	64.0500	+0.723%	121,674	+1.280%
2025-12-19	63.1100	63.8600	62.8200	63.5900	+0.142%	513,296	+2.013%
2025-12-18	64.8300	65.7900	63.3100	63.5000	-2.052%	164,474	+2.157%
2025-12-17	64.5900	65.7800	64.3350	64.8300	-0.169%	156,336	+0.062%
2025-12-16	65.9100	65.9100	64.7700	64.9400	-1.112%	198,721	-0.108%
2025-12-15	65.4700	66.5300	64.8600	65.6700	+0.490%	194,155	-1.218%
2025-12-12	67.7700	68.3700	64.5100	65.3500	-3.056%	322,657	-0.735%
2025-12-11	66.9600	68.5700	66.4800	67.4100	+1.216%	221,221	-3.768%
2025-12-10	65.3700	67.4400	63.0800	66.6000	+2.006%	227,836	-2.598%
2025-12-09	63.4000	65.4500	63.4000	65.2900	+2.368%	134,667	-0.643%
2025-12-08	64.7200	64.8800	63.6800	63.7800	-0.917%	271,685	+1.709%
2025-12-05	64.8700	65.1050	64.0000	64.3700	-0.817%	104,644	+0.777%
2025-12-04	63.8300	65.7900	63.7000	64.9000	+1.043%	119,238	-0.046%
2025-12-03	63.1300	64.4600	62.2800	64.2300	+2.555%	198,693	+0.996%
2025-12-02	63.2200	63.2200	61.6800	62.6300	+0.064%	174,784	+3.577%
2025-12-01	62.1000	63.3800	62.0750	62.5900	-0.698%	350,892	+3.643%
2025-11-28	62.8100	63.6200	62.2700	63.0300	+0.254%	100,049	+2.919%
2025-11-26	62.3100	63.6850	62.2950	62.8700	+0.127%	206,742	+3.181%
2025-11-25	61.3300	64.1300	60.4100	62.7900	+3.375%	266,021	+3.313%
2025-11-24	61.8500	62.2200	60.5900	60.7400	-1.922%	240,182	+6.799%
2025-11-21	60.4700	62.3200	60.0100	61.9300	+3.597%	209,445	+4.747%
2025-11-20	62.0900	62.4644	59.6900	59.7800	-3.190%	210,824	+8.515%
2025-11-19	61.7000	61.9900	61.0581	61.7500	+0.130%	123,479	+5.053%
2025-11-18	61.0000	61.8800	60.5000	61.6700	+0.817%	124,854	+5.189%
2025-11-17	63.5700	64.2200	61.1600	61.1700	-4.242%	157,003	+6.049%
2025-11-14	64.1500	64.4650	63.3200	63.8800	-0.761%	176,586	+1.550%
2025-11-13	63.9500	64.8800	63.8000	64.3700	+0.783%	245,056	+0.777%
2025-11-12	62.5100	64.8684	62.4150	63.8700	+2.834%	300,952	+1.566%
2025-11-11	62.7100	62.8999	61.7850	62.1100	+0.048%	203,995	+4.444%
2025-11-10	61.8000	62.3100	60.2300	62.0800	+0.534%	219,915	+4.494%
2025-11-07	61.4700	62.1200	60.4600	61.7500	+3.468%	252,342	+5.053%
2025-11-06	60.0900	60.2500	58.6200	59.6800	-2.260%	347,712	+8.696%
2025-11-05	61.5000	62.1150	59.9700	61.0600	-0.554%	281,709	+6.240%
2025-11-04	62.6100	63.1975	61.1200	61.4000	-2.663%	263,678	+5.651%
2025-11-03	62.8900	63.2700	61.6750	63.0800	-0.708%	254,353	+2.838%
2025-10-31	62.0000	64.1000	61.4800	63.5300	+2.056%	241,668	+2.109%
2025-10-30	62.4600	63.6110	61.6500	62.2500	-1.143%	317,780	+4.209%
2025-10-29	63.4900	65.0832	62.3450	62.9700	-2.038%	314,308	+3.017%
2025-10-28	64.3200	64.9500	63.7400	64.2800	-0.894%	342,058	+0.918%
2025-10-27	64.7000	65.3250	63.1100	64.8600	+0.824%	342,221	+0.015%
2025-10-24	65.4800	67.6900	64.3200	64.3300	-1.756%	341,872	+0.839%
2025-10-23	75.2500	75.2500	65.4400	65.4800	-15.879%	463,662	-0.932%
2025-10-22	77.0100	78.0500	76.1800	77.8400	+0.452%	243,021	-16.662%
2025-10-21	75.9400	77.7300	75.7650	77.4900	+2.230%	178,833	-16.286%
2025-10-20	75.0800	77.1000	74.2000	75.8000	+1.256%	145,361	-14.420%
2025-10-17	74.6800	75.4300	74.2000	74.8600	+0.322%	116,772	-13.345%
2025-10-16	75.6000	75.6650	74.2724	74.6200	-0.890%	120,544	-13.066%
2025-10-15	75.4800	76.3000	75.2000	75.2900	-0.843%	124,534	-13.840%
2025-10-14	71.1800	76.6800	71.1800	75.9300	+5.664%	179,761	-14.566%
2025-10-13	71.0900	72.3901	70.7900	71.8600	+1.641%	139,183	-9.727%
2025-10-10	72.7000	73.2499	70.3200	70.7000	-2.442%	216,436	-8.246%
2025-10-09	71.9000	72.4700	70.6900	72.4700	+0.625%	127,150	-10.487%
2025-10-08	72.5700	73.7700	71.4200	72.0200	-0.607%	138,086	-9.928%
2025-10-07	73.6400	73.9300	71.7600	72.4600	-1.602%	123,650	-10.475%
2025-10-06	76.2300	76.3850	73.6300	73.6400	-3.283%	124,090	-11.909%
2025-10-03	76.6200	77.3075	75.7290	76.1400	-0.405%	140,437	-14.802%
2025-10-02	77.0300	77.6393	75.3000	76.4500	-1.342%	111,818	-15.147%
2025-10-01	75.9100	77.8800	75.5200	77.4900	+1.840%	126,110	-16.286%
2025-09-30	75.4400	76.4000	74.1900	76.0900	+0.422%	121,674	-14.746%
2025-09-29	75.6700	76.0300	73.3600	75.7700	+1.027%	286,407	-14.386%
2025-09-26	75.1300	75.7000	74.5400	75.0000	+0.080%	179,902	-13.507%
2025-09-25	75.7100	77.1200	73.6200	74.9400	-4.584%	216,627	-13.437%
2025-09-24	78.7800	80.0500	78.2195	78.5400	-0.444%	142,904	-17.405%
2025-09-23	78.5200	79.9830	78.2600	78.8900	+0.356%	188,149	-17.772%
2025-09-22	78.5400	79.0350	77.6800	78.6100	+0.013%	206,716	-17.479%
2025-09-19	79.7600	79.7600	77.6800	78.6000	-1.602%	250,457	-17.468%
2025-09-18	78.9500	81.1100	77.9350	79.8800	+2.397%	235,492	-18.791%
2025-09-17	79.8500	80.6350	77.8350	78.0100	-1.639%	206,829	-16.844%
2025-09-16	78.9500	79.4900	77.5900	79.3100	+0.596%	180,468	-18.207%
2025-09-15	80.2300	80.2300	78.4000	78.8400	-1.265%	179,149	-17.719%
2025-09-12	82.8000	83.1100	79.4650	79.8500	-3.760%	153,765	-18.760%
2025-09-11	81.5900	83.6400	81.0500	82.9700	+2.180%	234,394	-21.815%
2025-09-10	82.5200	83.1100	80.7800	81.2000	-2.509%	160,460	-20.111%
2025-09-09	82.7100	83.3200	81.7000	83.2900	+0.337%	178,140	-22.116%
2025-09-08	82.8200	83.7500	81.0600	83.0100	-0.144%	146,158	-21.853%
2025-09-05	83.4800	85.0100	82.1100	83.1300	+0.036%	114,416	-21.966%
2025-09-04	82.1200	83.3250	81.0000	83.1000	+1.813%	170,689	-21.937%
2025-09-03	81.6400	82.8701	81.0050	81.6200	-0.754%	209,436	-20.522%
2025-09-02	80.6500	82.2600	80.3100	82.2400	+0.061%	166,205	-21.121%
2025-08-29	84.5600	84.9850	81.6400	82.1900	-2.538%	137,930	-21.073%
2025-08-28	84.8800	84.8800	82.9017	84.3300	-0.284%	245,868	-23.076%
2025-08-27	83.0900	84.6000	83.0900	84.5700	+1.549%	119,795	-23.294%
2025-08-26	82.4700	85.0800	82.3350	83.2800	+0.945%	258,678	-22.106%
2025-08-25	81.9000	83.6325	81.1800	82.5000	+0.353%	185,928	-21.370%
2025-08-22	78.9000	83.2350	78.4850	82.2100	+5.034%	239,350	-21.092%
2025-08-21	77.6300	78.8950	76.6000	78.2700	+0.141%	152,878	-17.120%
2025-08-20	78.3300	79.0200	77.2310	78.1600	-2.202%	154,639	-17.004%
2025-08-19	78.5800	79.9200	78.3100	79.9200	+2.017%	112,153	-18.831%
2025-08-18	78.8100	79.4100	77.8800	78.3400	-0.735%	181,524	-17.194%
2025-08-15	79.6400	79.6400	77.9000	78.9200	-0.504%	285,140	-17.803%
2025-08-14	80.0000	80.2600	78.8100	79.3200	-2.243%	178,070	-18.217%
2025-08-13	78.8800	81.5100	78.5750	81.1400	+3.363%	338,330	-20.052%
2025-08-12	76.4900	78.7200	75.7100	78.5000	+4.236%	217,533	-17.363%
2025-08-11	74.4000	75.6350	74.0150	75.3100	+1.428%	163,425	-13.863%
2025-08-08	73.7900	74.7300	73.2900	74.2500	+1.629%	166,817	-12.633%
2025-08-07	74.9500	75.4700	73.0600	73.0600	-1.801%	176,509	-11.210%
2025-08-06	72.9100	74.5600	72.3700	74.4000	+2.550%	257,886	-12.809%
2025-08-05	71.1000	72.9200	70.6925	72.5500	+3.230%	246,906	-10.586%
2025-08-04	72.1900	72.1900	69.7900	70.2800	-1.912%	208,631	-7.698%
2025-08-01	71.8500	71.9150	70.3300	71.6500	-0.968%	291,841	-9.463%
2025-07-31	71.5300	73.3200	71.4900	72.3500	+0.208%	316,483	-10.339%
2025-07-30	74.1300	74.2400	71.5700	72.2000	-2.115%	365,062	-10.152%
2025-07-29	76.1500	76.4550	72.4000	73.7600	-3.405%	482,080	-12.053%
2025-07-28	78.3400	79.3499	76.1750	76.3600	-3.109%	274,323	-15.047%
2025-07-25	77.4400	80.1000	75.6400	78.8100	+4.481%	351,111	-17.688%
2025-07-24	82.3500	82.3500	75.3400	75.4300	-5.654%	437,658	-14.000%
2025-07-23	77.9900	80.4200	77.1800	79.9500	+2.697%	318,562	-18.862%
2025-07-22	77.3800	78.4300	76.6700	77.8500	+0.868%	222,218	-16.673%
2025-07-21	77.1600	78.0400	75.8379	77.1800	+0.312%	129,362	-15.950%
2025-07-18	76.9800	77.0500	75.7600	76.9400	+0.839%	219,743	-15.688%
2025-07-17	82.4700	83.2700	76.0700	76.3000	-10.414%	511,081	-14.980%
2025-07-16	85.4100	86.4150	84.3900	85.1700	+0.377%	210,742	-23.835%
2025-07-15	88.6300	89.3800	84.8300	84.8500	-4.405%	232,078	-23.547%
2025-07-14	88.2400	89.2300	86.6150	88.7600	+0.578%	215,018	-26.915%
2025-07-11	87.4300	88.3950	85.7800	88.2500	+0.903%	241,580	-26.493%
2025-07-10	86.6100	89.6200	86.6100	87.4600	+0.367%	233,457	-25.829%
2025-07-09	87.0600	87.5200	86.3602	87.1400	+0.985%	205,090	-25.557%
2025-07-08	87.2800	88.5650	85.7300	86.2900	-1.021%	283,716	-24.823%
2025-07-07	86.4400	87.6900	85.5000	87.1800	-0.445%	257,884	-25.591%
2025-07-03	86.1200	88.0300	85.6700	87.5700	+1.331%	118,500	-25.922%
2025-07-02	82.4600	86.5800	82.4600	86.4200	+4.460%	245,490	-24.936%
2025-07-01	79.7800	83.3100	79.7800	82.7300	+3.503%	167,714	-21.588%
2025-06-30	80.6100	80.8600	79.0700	79.9300	-0.782%	168,799	-18.841%
2025-06-27	80.1000	81.3300	80.0400	80.5600	+0.776%	255,151	-19.476%
2025-06-26	81.0800	81.5900	79.2600	79.9400	-0.843%	106,948	-18.852%
2025-06-25	81.8900	82.3000	80.3700	80.6200	-1.515%	180,163	-19.536%
2025-06-24	80.4500	82.5300	80.4150	81.8600	+2.032%	135,523	-20.755%
2025-06-23	77.8900	80.6500	77.8700	80.2300	+2.596%	178,053	-19.145%
2025-06-20	78.7050	78.9300	77.5000	78.2000	+0.747%	429,318	-17.046%
2025-06-18	76.5000	77.9450	76.5000	77.6200	+1.068%	135,752	-16.426%
2025-06-17	76.6900	76.9950	76.0338	76.8000	-0.350%	153,249	-15.534%
2025-06-16	76.3500	78.1100	75.8650	77.0700	+2.637%	203,168	-15.830%
2025-06-13	75.5900	76.3250	75.0300	75.0900	-2.239%	188,396	-13.610%
2025-06-12	75.5800	77.0800	75.1500	76.8100	+0.235%	157,428	-15.545%
2025-06-11	76.4000	77.7700	75.4800	76.6300	+0.816%	236,147	-15.346%
2025-06-10	74.8800	76.2950	74.2650	76.0100	+2.219%	183,737	-14.656%
2025-06-09	73.3000	74.5250	73.3000	74.3600	+1.835%	144,583	-12.762%
2025-06-06	72.1400	73.3100	72.0450	73.0200	+2.083%	202,849	-11.161%
2025-06-05	70.4500	71.9100	70.2000	71.5300	+1.461%	168,485	-9.311%
2025-06-04	70.7800	71.3500	69.9150	70.5000	-0.704%	184,168	-7.986%
2025-06-03	70.6700	71.5837	70.3350	71.0000	+0.467%	193,190	-8.634%
2025-06-02	69.1100	70.6850	68.3600	70.6700	+1.058%	225,770	-8.207%
2025-05-30	68.8800	70.1950	68.8800	69.9300	+1.099%	191,345	-7.236%
2025-05-29	70.0000	70.0000	68.7700	69.1700	-1.143%	189,264	-6.217%
2025-05-28	70.0000	70.4600	69.1000	69.9700	+0.850%	226,131	-7.289%
2025-05-27	68.0500	69.8400	67.5800	69.3800	+3.336%	167,150	-6.500%
2025-05-23	65.6200	67.2700	65.5660	67.1400	-0.104%	159,479	-3.381%
2025-05-22	66.9200	67.5900	66.0100	67.2100	+0.493%	159,710	-3.482%
2025-05-21	67.9400	69.3500	66.6000	66.8800	-2.932%	187,469	-3.005%
2025-05-20	68.8400	69.1000	68.0400	68.9000	-0.145%	147,630	-5.849%
2025-05-19	67.6400	69.2600	67.3600	69.0000	-0.447%	131,759	-5.986%
2025-05-16	68.8800	69.3700	68.4000	69.3100	+0.756%	98,496	-6.406%
2025-05-15	67.9800	68.8800	67.0900	68.7900	+0.998%	150,953	-5.699%
2025-05-14	68.6600	69.4200	68.0700	68.1100	-1.490%	179,101	-4.757%
2025-05-13	68.7200	70.2900	68.1000	69.1400	+1.393%	239,116	-6.176%
2025-05-12	68.7700	71.8000	67.3000	68.1900	+5.086%	301,101	-4.869%
2025-05-09	65.4900	66.0200	64.7150	64.8900	-0.856%	132,935	-0.031%
2025-05-08	63.7100	66.4600	63.3850	65.4500	+3.691%	241,397	-0.886%
2025-05-07	63.5100	64.1399	62.7500	63.1200	+0.478%	211,173	+2.772%
2025-05-06	61.7600	63.3700	61.5380	62.8200	+0.128%	153,804	+3.263%
2025-05-05	62.5500	63.8600	62.4500	62.7400	0.000%	225,994	+3.395%
2025-05-02	62.3000	63.3900	61.9500	62.7400	+1.554%	184,492	+3.395%
2025-05-01	61.2900	62.2500	60.8800	61.7800	+1.746%	226,254	+5.002%
2025-04-30	60.8300	60.8300	58.7200	60.7200	-1.011%	219,821	+6.835%
2025-04-29	60.4000	61.3850	58.9550	61.3400	+0.459%	210,091	+5.755%
2025-04-28	60.2400	61.2100	59.8500	61.0600	+1.361%	208,200	+6.240%
2025-04-25	58.9700	60.3100	58.4900	60.2400	+0.200%	254,525	+7.686%
2025-04-24	58.0800	61.2400	55.9350	60.1200	+1.847%	338,138	+7.901%
2025-04-23	60.7700	62.7950	59.0200	59.0300	-1.205%	254,266	+9.893%
2025-04-22	59.8100	60.5300	58.3400	59.7500	+2.716%	307,139	+8.569%
2025-04-21	58.6800	59.0550	57.1200	58.1700	-0.954%	176,215	+11.518%
2025-04-17	58.0700	59.4600	57.6750	58.7300	+0.911%	190,590	+10.455%
2025-04-16	57.8000	58.4800	56.9050	58.2000	-0.394%	207,548	+11.460%
2025-04-15	58.9000	59.2100	57.9300	58.4300	-0.579%	211,241	+11.022%
2025-04-14	60.5500	60.8200	57.3600	58.7700	-2.180%	400,773	+10.379%
2025-04-11	59.4700	60.2300	58.2400	60.0800	+1.043%	249,579	+7.973%
2025-04-10	59.7300	59.9300	57.5000	59.4600	-4.359%	445,740	+9.099%
2025-04-09	55.8900	64.2200	55.8900	62.1700	+9.996%	693,057	+4.343%
2025-04-08	58.9500	60.4500	55.5000	56.5200	-1.172%	309,570	+14.774%
2025-04-07	54.6300	59.8900	53.1300	57.1900	+1.834%	359,734	+13.429%
2025-04-04	53.3900	57.3450	52.0000	56.1600	-0.071%	398,404	+15.509%
2025-04-03	56.3900	57.1100	54.4700	56.2000	-6.208%	387,465	+15.427%
2025-04-02	57.2900	60.2200	57.2900	59.9200	+3.560%	224,306	+8.261%
2025-04-01	56.7900	58.1700	56.0000	57.8600	+1.580%	236,408	+12.115%
2025-03-31	54.2300	57.1500	53.5000	56.9600	+3.357%	489,925	+13.887%
2025-03-28	56.4800	56.8650	54.5100	55.1100	-2.873%	515,149	+17.710%
2025-03-27	61.2100	61.2100	56.6900	56.7400	-8.232%	413,654	+14.329%
2025-03-26	63.2200	63.5100	61.6900	61.8300	-1.623%	175,885	+4.917%
2025-03-25	62.9400	63.6200	62.4200	62.8500	-0.601%	221,648	+3.214%
2025-03-24	61.8600	63.2300	61.3600	63.2300	+3.877%	225,667	+2.594%
2025-03-21	59.7900	61.0500	58.9800	60.8700	+0.363%	417,674	+6.571%
2025-03-20	60.0000	61.5300	59.2500	60.6500	-0.165%	128,942	+6.958%
2025-03-19	59.9800	61.3700	58.9800	60.7500	+1.572%	272,954	+6.782%
2025-03-18	59.3500	60.2000	58.5800	59.8100	-0.150%	255,134	+8.460%
2025-03-17	58.8300	60.6200	58.1400	59.9000	+1.819%	214,360	+8.297%
2025-03-14	60.2400	60.2400	57.8200	58.8300	-1.408%	219,892	+10.267%
2025-03-13	64.1900	64.5600	59.6500	59.6700	-7.157%	210,271	+8.715%
2025-03-12	64.8000	65.3650	63.4900	64.2700	-1.592%	361,918	+0.934%
2025-03-11	66.5800	66.8000	64.6200	65.3100	-0.955%	268,500	-0.674%
2025-03-10	65.1000	66.6750	64.2900	65.9400	-0.991%	214,430	-1.623%
2025-03-07	66.3800	66.9700	64.5300	66.6000	-0.090%	133,438	-2.598%
2025-03-06	66.8800	68.2000	66.0400	66.6600	-1.083%	184,773	-2.685%
2025-03-05	66.1000	67.5200	65.1700	67.3900	+1.967%	138,893	-3.739%
2025-03-04	65.6300	66.5100	63.9500	66.0900	-0.030%	306,651	-1.846%
2025-03-03	68.6000	69.0950	65.8100	66.1100	-3.008%	203,277	-1.876%
2025-02-28	68.4900	68.9650	67.3150	68.1600	-0.307%	172,821	-4.827%
2025-02-27	68.8600	69.1400	67.8550	68.3700	-0.856%	152,257	-5.119%
2025-02-26	69.8400	70.9800	68.8400	68.9600	-0.777%	155,496	-5.931%
2025-02-25	69.2700	70.1700	68.7700	69.5000	+1.120%	206,521	-6.662%
2025-02-24	69.3200	69.8300	68.3200	68.7300	+0.204%	178,236	-5.616%
2025-02-21	73.1700	73.1700	68.2000	68.5900	-5.145%	206,345	-5.424%
2025-02-20	72.0100	73.1100	71.7900	72.3100	+0.125%	173,018	-10.289%
2025-02-19	73.5800	73.5800	72.2100	72.2200	-2.498%	142,942	-10.177%
2025-02-18	73.1200	74.3300	73.0700	74.0700	+0.844%	137,737	-12.421%
2025-02-14	74.2100	74.5100	72.8900	73.4500	-0.163%	167,545	-11.681%
2025-02-13	74.4000	75.7600	72.8500	73.5700	+2.479%	319,697	-11.825%
2025-02-12	76.7800	76.7800	70.8225	71.7900	-3.973%	483,642	-9.639%
2025-02-11	72.5400	74.9500	72.5400	74.7600	+2.271%	338,787	-13.229%
2025-02-10	73.0800	73.1300	71.7000	73.1000	+0.178%	206,002	-11.259%
2025-02-07	74.7000	74.7000	72.9100	72.9700	-2.681%	235,088	-11.100%
2025-02-06	75.2500	76.4900	74.7900	74.9800	-0.067%	167,975	-13.484%
2025-02-05	74.5000	75.4450	74.2700	75.0300	+0.806%	112,276	-13.541%
2025-02-04	72.4400	74.5900	72.2900	74.4300	+2.549%	120,077	-12.844%
2025-02-03	71.6600	73.7800	71.4800	72.5800	-2.249%	210,979	-10.623%
2025-01-31	74.7300	75.6750	73.8975	74.2500	-1.316%	194,889	-12.633%
2025-01-30	74.1200	75.6700	74.1200	75.2400	+2.717%	262,685	-13.783%
2025-01-29	72.5800	73.6850	71.7700	73.2500	+0.205%	188,144	-11.440%
2025-01-28	72.5100	73.4450	72.1000	73.1000	+0.716%	130,603	-11.259%
2025-01-27	71.2400	72.6700	71.0600	72.5800	+2.082%	161,751	-10.623%
2025-01-24	69.8400	71.1800	68.3100	71.1000	+2.865%	124,245	-8.762%
2025-01-23	68.0600	69.2200	67.8700	69.1200	+1.201%	92,393	-6.149%
2025-01-22	69.6100	69.8700	67.3850	68.3000	-2.540%	152,364	-5.022%
2025-01-21	69.1400	70.3300	68.9100	70.0800	+2.591%	185,521	-7.434%
2025-01-17	68.7900	68.7900	68.0100	68.3100	-0.029%	144,170	-5.036%
2025-01-16	68.0500	68.9600	67.8800	68.3300	-0.234%	187,204	-5.064%
2025-01-15	68.2800	69.6838	67.9400	68.4900	+2.807%	175,537	-5.285%
2025-01-14	64.7200	66.7200	64.5300	66.6200	+4.110%	176,471	-2.627%
2025-01-13	62.6300	64.2300	62.6300	63.9900	+0.962%	158,603	+1.375%
2025-01-10	63.5300	63.9300	62.8100	63.3800	-1.980%	161,030	+2.351%
2025-01-08	63.9500	64.7700	63.2150	64.6600	+0.373%	146,767	+0.325%
2025-01-07	64.0000	65.4000	63.8300	64.4200	+1.226%	197,140	+0.699%
2025-01-06	63.4500	64.6850	63.4300	63.6400	+0.856%	183,130	+1.933%
2025-01-03	62.6600	63.6000	61.9200	63.1000	+1.203%	131,238	+2.805%
2025-01-02	63.3900	64.1350	62.2400	62.3500	-1.579%	131,034	+4.042%
2024-12-31	63.8000	64.2250	62.7100	63.3500	+0.063%	73,144	+2.399%
2024-12-30	63.2900	64.0050	62.1600	63.3100	-0.440%	97,561	+2.464%
2024-12-27	63.8700	64.2100	62.9900	63.5900	-1.196%	69,288	+2.013%
2024-12-26	63.9300	64.3900	63.5100	64.3600	+0.312%	71,372	+0.792%
2024-12-24	63.5000	64.2650	63.3500	64.1600	+1.874%	63,319	+1.107%
2024-12-23	62.9700	63.5950	62.4750	62.9800	-0.032%	114,108	+3.001%
2024-12-20	62.4900	64.4850	62.4900	63.0000	-0.079%	368,089	+2.968%
2024-12-19	64.5100	64.7700	62.6100	63.0500	-0.552%	136,044	+2.887%
2024-12-18	65.9700	66.6100	62.9600	63.4000	-3.073%	116,133	+2.319%
2024-12-17	66.9600	67.6460	65.3800	65.4100	-2.620%	94,175	-0.826%
2024-12-16	66.0000	67.5199	65.8300	67.1700	+0.977%	74,151	-3.424%
2024-12-13	67.5400	68.2600	65.8900	66.5200	-1.583%	97,234	-2.480%
2024-12-12	67.4300	67.8400	66.6143	67.5900	+0.580%	118,203	-4.024%
2024-12-11	67.6000	68.4300	66.5000	67.2000	-0.045%	108,382	-3.467%
2024-12-10	67.2000	67.9600	66.3999	67.2300	+0.089%	110,017	-3.510%
2024-12-09	68.0200	68.1950	67.1300	67.1700	-0.577%	80,124	-3.424%
2024-12-06	68.1500	68.6250	67.1100	67.5600	-0.163%	96,874	-3.982%
2024-12-05	68.2200	69.0000	67.4300	67.6700	-0.893%	72,468	-4.138%
2024-12-04	68.9300	69.7850	67.5800	68.2800	-1.201%	166,086	-4.994%
2024-12-03	69.2500	69.5700	68.5350	69.1100	-0.303%	109,173	-6.135%
2024-12-02	68.8900	69.7050	67.8400	69.3200	+0.260%	110,710	-6.420%
2024-11-29	70.2200	70.7800	68.8900	69.1400	-1.130%	97,904	-6.176%
2024-11-27	69.6500	70.3350	69.1100	69.9300	+0.720%	164,511	-7.236%
2024-11-26	68.3800	69.6400	67.2100	69.4300	-0.287%	138,126	-6.568%
2024-11-25	67.5700	70.8800	67.5400	69.6300	+4.597%	220,232	-6.836%
2024-11-22	64.5100	66.7300	64.4050	66.5700	+5.332%	164,815	-2.554%
2024-11-21	61.7700	63.8200	61.7700	63.2000	+2.464%	125,911	+2.642%
2024-11-20	62.1300	62.1450	61.0300	61.6800	-1.422%	101,205	+5.172%
2024-11-19	62.5300	63.5700	62.0800	62.5700	-1.356%	92,866	+3.676%
2024-11-18	64.1300	65.2700	63.4200	63.4300	-0.813%	115,989	+2.270%
2024-11-15	65.1500	65.1500	63.2000	63.9500	-1.236%	111,295	+1.439%
2024-11-14	65.8500	66.2700	64.2000	64.7500	-1.296%	105,066	+0.185%
2024-11-13	65.9700	67.1500	65.5100	65.6000	+1.157%	213,763	-1.113%
2024-11-12	66.4200	66.5600	64.1900	64.8500	-2.525%	163,655	+0.031%
2024-11-11	65.1400	66.5400	65.1200	66.5300	+2.988%	182,626	-2.495%
2024-11-08	64.2700	65.3450	63.6600	64.6000	0.000%	195,102	+0.418%
2024-11-07	64.6000	66.2500	63.9200	64.6000	-0.093%	268,008	+0.418%
2024-11-06	59.7900	65.6400	59.7900	64.6600	+10.643%	394,187	+0.325%
2024-11-05	57.2800	58.4700	57.0000	58.4400	+2.025%	120,815	+11.003%
2024-11-04	56.7700	58.8250	56.7700	57.2800	+0.298%	159,697	+13.251%
2024-11-01	57.5100	58.2950	56.7450	57.1100	+0.670%	145,022	+13.588%
2024-10-31	58.7500	59.0600	56.6500	56.7300	-3.799%	191,886	+14.349%
2024-10-30	58.5400	60.2050	58.5400	58.9700	+0.221%	154,355	+10.005%
2024-10-29	58.8200	59.4900	57.9990	58.8400	-1.374%	143,613	+10.248%
2024-10-28	57.2600	59.8400	57.1300	59.6600	+4.906%	271,314	+8.733%
2024-10-25	57.4500	58.0200	56.6050	56.8700	-0.992%	225,199	+14.067%
2024-10-24	57.3400	60.5500	56.6000	57.4400	+3.551%	379,510	+12.935%
2024-10-23	54.5700	56.5100	54.5700	55.4700	+2.211%	251,655	+16.946%
2024-10-22	54.8400	54.9000	54.0600	54.2700	-1.057%	112,809	+19.532%
2024-10-21	56.7800	56.9600	54.8300	54.8500	-3.212%	173,949	+18.268%
2024-10-18	57.2100	57.2100	56.5100	56.6700	-0.194%	115,162	+14.470%
2024-10-17	56.8000	57.3600	56.2600	56.7800	+0.018%	123,200	+14.248%
2024-10-16	55.6000	57.1400	55.4000	56.7700	+3.444%	118,072	+14.268%
2024-10-15	54.5800	56.2000	54.5800	54.8800	-0.127%	124,676	+18.203%
2024-10-14	54.3300	54.9700	54.0200	54.9500	+0.604%	110,645	+18.053%
2024-10-11	53.8700	54.7900	53.6500	54.6200	+1.865%	134,216	+18.766%
2024-10-10	53.3300	54.1150	52.5850	53.6200	-0.223%	188,684	+20.981%

document.getElementById("BYXLbM").onerror = function(){this.style.display='none';}; .dark-mode .GsZdpK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GsZdpK{ color: #333333; background-color: white; border: 2px solid #333333; }SAHSonic Automotive, Inc.stock NYSE

SAH
Sonic Automotive, Inc.
stock NYSE