Dark

SAH
Sonic Automotive, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:56 PM EDT

76.97USD+2.191%(+1.65)198,464

65.05Bid 85.00Ask 19.95Spread

Pre-market

0.00USD-100.000%(-75.32)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

77.01USD+0.052%(+0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	76.1400	77.0400	75.0600	76.9700	+2.191%	198,464	0.000%
2026-08-24	77.2300	77.7600	75.2400	75.3200	-2.750%	189,440	+2.191%
2026-08-21	78.1000	78.4900	76.9900	77.4500	-0.424%	163,456	-0.620%
2026-08-20	76.9900	78.6600	76.6400	77.7800	-1.370%	274,714	-1.041%
2026-08-19	78.5200	80.0400	78.0000	78.8600	+2.005%	224,370	-2.397%
2026-08-18	81.2600	81.7500	76.8800	77.3100	-3.676%	278,631	-0.440%
2026-08-17	80.9000	81.9600	79.8500	80.2600	-0.705%	231,582	-4.099%
2026-08-14	78.8900	81.3450	78.4700	80.8300	+2.007%	242,464	-4.775%
2026-08-13	82.2400	82.9750	78.9500	79.2400	-2.197%	356,223	-2.865%
2026-08-12	80.0500	81.4400	79.2200	81.0200	+0.509%	244,156	-4.999%
2026-08-11	80.0200	82.7700	78.8900	80.6100	+0.737%	398,125	-4.516%
2026-08-10	81.6000	81.7150	79.7000	80.0200	-2.935%	313,093	-3.812%
2026-08-07	82.5800	84.7666	80.6900	82.4400	-2.886%	332,758	-6.635%
2026-08-06	86.4100	87.7650	84.2500	84.8900	-2.212%	320,425	-9.330%
2026-08-05	89.5900	91.4500	86.5900	86.8100	-1.654%	294,312	-11.335%
2026-08-04	86.5600	88.3700	85.5200	88.2700	+1.192%	373,941	-12.802%
2026-08-03	90.7100	92.4100	87.0200	87.2300	-4.750%	441,222	-11.762%
2026-07-31	97.0600	99.4450	89.5100	91.5800	-8.730%	562,891	-15.953%
2026-07-30	105.1600	105.1600	98.0900	100.3400	-10.936%	384,119	-23.291%
2026-07-29	104.8300	113.6700	103.7000	112.6600	+7.613%	550,049	-31.679%
2026-07-28	103.0000	105.6800	103.0000	104.6900	+1.661%	248,850	-26.478%
2026-07-27	100.6700	103.6900	100.6700	102.9800	+3.166%	228,458	-25.257%
2026-07-24	99.0100	101.8421	98.7150	99.8200	+0.716%	139,654	-22.891%
2026-07-23	98.9000	99.8900	98.4000	99.1100	-1.755%	175,470	-22.339%
2026-07-22	98.0100	102.2500	98.0000	100.8800	+3.435%	230,039	-23.701%
2026-07-21	96.9700	97.7300	95.9000	97.5300	+1.235%	220,186	-21.081%
2026-07-20	100.7900	101.2700	96.2800	96.3400	-4.015%	220,400	-20.106%
2026-07-17	99.3600	103.1100	98.8900	100.3700	-2.288%	194,567	-23.314%
2026-07-16	100.9200	104.3025	100.9200	102.7200	+2.998%	321,892	-25.068%
2026-07-15	92.7600	100.8100	91.4200	99.7300	+7.956%	378,267	-22.822%
2026-07-14	91.0200	92.6350	89.7500	92.3800	+2.066%	139,297	-16.681%
2026-07-13	94.4900	94.7200	90.5000	90.5100	-4.263%	400,086	-14.960%
2026-07-10	96.7600	99.0199	94.2800	94.5400	-0.808%	281,356	-18.585%
2026-07-09	88.7500	96.6200	88.7500	95.3100	+8.295%	459,502	-19.242%
2026-07-08	87.1200	88.2400	84.0500	88.0100	+0.860%	296,288	-12.544%
2026-07-07	85.5000	87.4000	85.5000	87.2600	+1.571%	167,604	-11.792%
2026-07-06	83.3400	86.2500	82.0257	85.9100	+2.604%	215,219	-10.406%
2026-07-02	83.6600	84.1600	82.0000	83.7300	+0.819%	155,864	-8.074%
2026-07-01	84.1700	85.1200	82.1400	83.0500	-2.052%	276,754	-7.321%
2026-06-30	84.0200	85.0600	82.9850	84.7900	+0.142%	171,985	-9.223%
2026-06-29	83.7600	84.8500	81.9200	84.6700	+0.189%	301,523	-9.094%
2026-06-26	83.0300	84.6450	82.7100	84.5100	+2.176%	572,860	-8.922%
2026-06-25	84.3700	84.3700	80.9150	82.7100	-1.088%	187,399	-6.940%
2026-06-24	81.7400	84.3100	81.7400	83.6200	+2.689%	208,815	-7.953%
2026-06-23	80.2700	81.6300	79.0800	81.4300	+1.055%	192,068	-5.477%
2026-06-22	80.5800	81.5400	80.2000	80.5800	-0.186%	243,801	-4.480%
2026-06-18	78.4400	80.7400	78.4400	80.7300	+3.328%	758,631	-4.658%
2026-06-17	83.4500	83.7400	77.4150	78.1300	-6.599%	221,691	-1.485%
2026-06-16	84.0900	84.0900	82.8350	83.6500	-0.072%	142,975	-7.986%
2026-06-15	84.6100	85.8900	83.5701	83.7100	-1.064%	168,738	-8.052%
2026-06-12	84.8100	85.3050	83.6800	84.6100	+0.427%	192,561	-9.030%
2026-06-11	84.7600	85.6775	83.5800	84.2500	+0.119%	150,117	-8.641%
2026-06-10	85.0000	85.9200	84.1100	84.1500	-0.790%	255,648	-8.532%
2026-06-09	83.5500	85.5500	83.4700	84.8200	+2.576%	199,260	-9.255%
2026-06-08	82.1400	84.0800	80.3350	82.6900	+0.645%	289,507	-6.917%
2026-06-05	83.9000	84.5000	80.7150	82.1600	-2.562%	350,454	-6.317%
2026-06-04	84.2700	85.4000	83.1500	84.3200	+1.237%	185,366	-8.717%
2026-06-03	83.5300	84.3500	82.4200	83.2900	-1.781%	256,166	-7.588%
2026-06-02	82.9700	85.4200	82.9700	84.8000	+1.109%	247,927	-9.233%
2026-06-01	81.4500	84.2000	80.8350	83.8700	+1.513%	265,231	-8.227%
2026-05-29	83.0000	83.6000	81.4625	82.6200	-1.337%	241,017	-6.839%
2026-05-28	83.5700	85.0000	82.6150	83.7400	+0.191%	200,932	-8.085%
2026-05-27	80.2600	84.4800	80.2600	83.5800	+6.214%	249,163	-7.909%
2026-05-26	78.4100	80.6200	78.0700	78.6900	+0.678%	315,676	-2.186%
2026-05-22	76.3700	78.1900	76.1650	78.1600	+2.978%	231,291	-1.523%
2026-05-21	72.6700	76.6400	71.8000	75.9000	+2.999%	359,019	+1.410%
2026-05-20	73.3800	74.5450	70.8800	73.6900	+1.125%	402,971	+4.451%
2026-05-19	73.5200	75.0800	72.5050	72.8700	-1.607%	382,197	+5.626%
2026-05-18	73.4800	74.9700	72.3350	74.0600	+0.135%	376,898	+3.929%
2026-05-15	77.4200	77.9700	73.7500	73.9600	-4.985%	404,608	+4.070%
2026-05-14	76.6300	78.7250	76.1400	77.8400	+2.260%	294,157	-1.118%
2026-05-13	77.7700	79.0850	76.0000	76.1200	-3.131%	390,266	+1.117%
2026-05-12	80.4300	80.4300	78.4200	78.5800	-2.772%	245,815	-2.049%
2026-05-11	81.4500	83.3050	80.1950	80.8200	-0.468%	290,076	-4.764%
2026-05-08	80.8000	81.4600	79.9800	81.2000	+1.335%	271,288	-5.209%
2026-05-07	79.0000	81.5600	79.0000	80.1300	+1.430%	313,171	-3.944%
2026-05-06	80.4400	81.5700	79.0000	79.0000	+0.267%	314,650	-2.570%
2026-05-05	76.4500	79.7600	76.4500	78.7900	+4.233%	242,713	-2.310%
2026-05-04	76.5500	77.4250	74.4000	75.5900	-1.099%	325,822	+1.826%
2026-05-01	78.7800	79.6800	74.9300	76.4300	-2.946%	367,917	+0.707%
2026-04-30	74.7500	81.4650	71.1000	78.7500	+7.421%	456,444	-2.260%
2026-04-29	73.4000	77.2700	73.2300	73.3100	+1.271%	349,702	+4.992%
2026-04-28	72.0500	73.2500	69.8100	72.3900	+1.132%	209,204	+6.327%
2026-04-27	71.7600	72.7400	70.9650	71.5800	-0.362%	187,370	+7.530%
2026-04-24	70.7600	72.0000	69.9200	71.8400	+0.871%	127,754	+7.141%
2026-04-23	71.2500	71.5200	69.9900	71.2200	+0.282%	180,189	+8.074%
2026-04-22	70.3200	71.0600	69.2900	71.0200	+1.356%	187,229	+8.378%
2026-04-21	72.1000	72.2900	69.1400	70.0700	-2.382%	158,855	+9.847%
2026-04-20	70.7200	72.3600	69.7400	71.7800	+1.528%	178,931	+7.230%
2026-04-17	68.3100	71.5100	67.4300	70.7000	+4.943%	165,173	+8.868%
2026-04-16	65.9300	67.7600	65.4000	67.3700	+2.246%	161,859	+14.250%
2026-04-15	68.2400	68.2400	65.5600	65.8900	-3.430%	153,824	+16.816%
2026-04-14	68.0000	68.3400	66.9550	68.2300	+0.235%	177,254	+12.810%
2026-04-13	67.3400	68.1950	65.8700	68.0700	+0.015%	181,767	+13.075%
2026-04-10	67.8300	68.3100	66.7750	68.0600	+0.339%	142,975	+13.091%
2026-04-09	65.5700	68.3400	65.5000	67.8300	+2.835%	164,395	+13.475%
2026-04-08	65.3900	66.9200	65.0800	65.9600	+3.874%	188,767	+16.692%
2026-04-07	63.1600	63.9150	62.0300	63.5000	+0.300%	224,980	+21.213%
2026-04-06	64.3100	64.7700	61.4450	63.3100	-2.405%	234,051	+21.576%
2026-04-02	64.7900	65.5000	62.9600	64.8700	-0.582%	229,384	+18.653%
2026-04-01	68.3500	68.7100	65.2400	65.2500	-4.842%	296,616	+17.962%
2026-03-31	67.8700	69.5700	66.7500	68.5700	+2.742%	424,357	+12.250%
2026-03-30	66.9300	67.6700	66.2500	66.7400	+1.229%	361,265	+15.328%
2026-03-27	66.5200	67.2200	65.6600	65.9300	-1.302%	375,876	+16.745%
2026-03-26	64.9600	66.8800	64.9600	66.8000	+2.281%	388,264	+15.225%
2026-03-25	64.8300	65.5800	64.0050	65.3100	+1.587%	321,411	+17.853%
2026-03-24	62.3600	64.8000	62.3450	64.2900	+2.324%	366,067	+19.723%
2026-03-23	61.8500	64.5700	61.5150	62.8300	+4.647%	502,699	+22.505%
2026-03-20	60.9900	61.7050	59.8400	60.0400	-1.525%	988,784	+28.198%
2026-03-19	60.2900	62.7950	59.2300	60.9700	+0.694%	555,870	+26.242%
2026-03-18	60.0100	61.5350	60.0000	60.5500	+0.083%	402,023	+27.118%
2026-03-17	61.3100	62.0100	59.7200	60.5000	-0.559%	375,456	+27.223%
2026-03-16	60.2600	61.4800	59.3315	60.8400	+1.586%	396,895	+26.512%
2026-03-13	60.9800	61.1350	59.4100	59.8900	-1.318%	371,764	+28.519%
2026-03-12	60.4100	61.9100	59.8700	60.6900	-1.205%	313,799	+26.825%
2026-03-11	60.9000	61.9800	59.6100	61.4300	+1.705%	438,540	+25.297%
2026-03-10	61.1800	62.0909	60.1600	60.4000	-1.339%	414,808	+27.434%
2026-03-09	59.4100	61.5700	58.3500	61.2200	-0.065%	423,517	+25.727%
2026-03-06	61.0600	61.8300	59.9750	61.2600	-1.890%	317,802	+25.645%
2026-03-05	63.3100	65.0000	62.0200	62.4400	-2.650%	283,798	+23.270%
2026-03-04	63.7200	64.5600	62.8300	64.1400	+2.427%	330,039	+20.003%
2026-03-03	59.7900	63.0000	58.7800	62.6200	+1.871%	426,436	+22.916%
2026-03-02	62.0500	62.6800	60.4500	61.4700	-1.993%	344,133	+25.216%
2026-02-27	62.6600	64.0799	62.3100	62.7200	-1.119%	404,544	+22.720%
2026-02-26	63.0300	64.9999	62.7400	63.4300	+1.358%	432,404	+21.346%
2026-02-25	62.1900	62.9700	60.8500	62.5800	-0.430%	379,421	+22.995%
2026-02-24	63.1400	64.3100	62.3200	62.8500	+0.159%	311,624	+22.466%
2026-02-23	65.8200	65.8400	61.3700	62.7500	-5.823%	492,948	+22.661%
2026-02-20	64.0900	67.0600	62.1150	66.6300	+3.254%	502,399	+15.519%
2026-02-19	63.8700	64.6800	60.9050	64.5300	+2.608%	521,023	+19.278%
2026-02-18	54.1100	63.1500	54.1100	62.8900	+7.910%	486,055	+22.388%
2026-02-17	60.0000	61.1400	57.4100	58.2800	-3.044%	363,093	+32.069%
2026-02-13	60.8100	60.8800	59.5700	60.1100	-0.956%	261,969	+28.049%
2026-02-12	61.5100	62.0950	59.9500	60.6900	-0.263%	164,266	+26.825%
2026-02-11	59.9800	61.7700	59.9800	60.8500	+1.434%	152,123	+26.491%
2026-02-10	61.2000	62.0800	59.9100	59.9900	-2.535%	222,793	+28.305%
2026-02-09	62.7900	63.0000	61.1950	61.5500	-1.457%	134,633	+25.053%
2026-02-06	60.5800	62.5700	60.5800	62.4600	+3.411%	187,585	+23.231%
2026-02-05	65.1100	65.1100	59.9700	60.4000	-3.484%	320,236	+27.434%
2026-02-04	60.8300	62.5800	59.1000	62.5800	+3.953%	168,463	+22.995%
2026-02-03	59.8100	61.7950	58.9900	60.2000	-0.397%	244,483	+27.857%
2026-02-02	59.9500	60.6650	59.7100	60.4400	+0.801%	168,119	+27.349%
2026-01-30	59.7800	60.3400	59.0200	59.9600	-0.514%	228,717	+28.369%
2026-01-29	61.0600	61.4200	59.9660	60.2700	-2.318%	163,811	+27.709%
2026-01-28	61.3100	62.6900	61.1400	61.7000	+0.669%	215,082	+24.749%
2026-01-27	61.0300	61.6800	60.3500	61.2900	+0.360%	82,242	+25.583%
2026-01-26	61.5300	62.0850	60.4300	61.0700	-0.261%	127,606	+26.036%
2026-01-23	62.6100	63.0750	60.4900	61.2300	-3.438%	155,401	+25.706%
2026-01-22	64.3500	65.4200	62.7700	63.4100	-0.922%	159,363	+21.385%
2026-01-21	62.6200	64.3300	62.6200	64.0000	+2.597%	162,328	+20.266%
2026-01-20	61.8200	62.4100	60.3925	62.3800	-0.858%	207,590	+23.389%
2026-01-16	63.9300	64.2900	62.5500	62.9200	-2.237%	168,192	+22.330%
2026-01-15	62.7100	64.7100	62.4350	64.3600	+1.997%	304,501	+19.593%
2026-01-14	62.9700	63.2650	62.0100	63.1000	-0.237%	166,951	+21.981%
2026-01-13	64.1000	64.7900	62.2924	63.2500	-1.249%	189,171	+21.692%
2026-01-12	63.9900	65.2900	62.8500	64.0500	-1.081%	156,671	+20.172%
2026-01-09	64.6100	64.7700	63.1000	64.7500	+0.434%	113,566	+18.873%
2026-01-08	62.4200	65.2600	62.4200	64.4700	+2.415%	146,122	+19.389%
2026-01-07	63.2600	64.2400	62.3900	62.9500	-0.788%	83,556	+22.272%
2026-01-06	62.2900	63.5300	61.5000	63.4500	+0.778%	174,126	+21.308%
2026-01-05	61.3300	64.0290	61.1244	62.9600	+2.141%	141,868	+22.252%
2026-01-02	61.9200	62.0650	60.8500	61.6400	-0.356%	152,982	+24.870%
2025-12-31	62.8500	62.9525	61.5100	61.8600	-1.575%	109,328	+24.426%
2025-12-30	63.6100	63.6100	62.6500	62.8500	-1.396%	86,362	+22.466%
2025-12-29	64.3900	64.5900	63.3100	63.7400	-0.871%	132,559	+20.756%
2025-12-26	64.1400	64.9433	64.0420	64.3000	-0.047%	118,350	+19.705%
2025-12-24	64.0300	65.4350	63.8600	64.3300	+0.218%	87,189	+19.649%
2025-12-23	64.0900	64.9300	63.5500	64.1900	+0.219%	160,252	+19.910%
2025-12-22	63.6300	64.6500	63.6300	64.0500	+0.723%	121,674	+20.172%
2025-12-19	63.1100	63.8600	62.8200	63.5900	+0.142%	513,296	+21.041%
2025-12-18	64.8300	65.7900	63.3100	63.5000	-2.052%	164,474	+21.213%
2025-12-17	64.5900	65.7800	64.3350	64.8300	-0.169%	156,336	+18.726%
2025-12-16	65.9100	65.9100	64.7700	64.9400	-1.112%	198,721	+18.525%
2025-12-15	65.4700	66.5300	64.8600	65.6700	+0.490%	194,155	+17.207%
2025-12-12	67.7700	68.3700	64.5100	65.3500	-3.056%	322,657	+17.781%
2025-12-11	66.9600	68.5700	66.4800	67.4100	+1.216%	221,221	+14.182%
2025-12-10	65.3700	67.4400	63.0800	66.6000	+2.006%	227,836	+15.571%
2025-12-09	63.4000	65.4500	63.4000	65.2900	+2.368%	134,667	+17.889%
2025-12-08	64.7200	64.8800	63.6800	63.7800	-0.917%	271,685	+20.680%
2025-12-05	64.8700	65.1050	64.0000	64.3700	-0.817%	104,644	+19.574%
2025-12-04	63.8300	65.7900	63.7000	64.9000	+1.043%	119,238	+18.598%
2025-12-03	63.1300	64.4600	62.2800	64.2300	+2.555%	198,693	+19.835%
2025-12-02	63.2200	63.2200	61.6800	62.6300	+0.064%	174,784	+22.896%
2025-12-01	62.1000	63.3800	62.0750	62.5900	-0.698%	350,892	+22.975%
2025-11-28	62.8100	63.6200	62.2700	63.0300	+0.254%	100,049	+22.116%
2025-11-26	62.3100	63.6850	62.2950	62.8700	+0.127%	206,742	+22.427%
2025-11-25	61.3300	64.1300	60.4100	62.7900	+3.375%	266,021	+22.583%
2025-11-24	61.8500	62.2200	60.5900	60.7400	-1.922%	240,182	+26.720%
2025-11-21	60.4700	62.3200	60.0100	61.9300	+3.597%	209,445	+24.285%
2025-11-20	62.0900	62.4644	59.6900	59.7800	-3.190%	210,824	+28.755%
2025-11-19	61.7000	61.9900	61.0581	61.7500	+0.130%	123,479	+24.648%
2025-11-18	61.0000	61.8800	60.5000	61.6700	+0.817%	124,854	+24.809%
2025-11-17	63.5700	64.2200	61.1600	61.1700	-4.242%	157,003	+25.830%
2025-11-14	64.1500	64.4650	63.3200	63.8800	-0.761%	176,586	+20.492%
2025-11-13	63.9500	64.8800	63.8000	64.3700	+0.783%	245,056	+19.574%
2025-11-12	62.5100	64.8684	62.4150	63.8700	+2.834%	300,952	+20.510%
2025-11-11	62.7100	62.8999	61.7850	62.1100	+0.048%	203,995	+23.925%
2025-11-10	61.8000	62.3100	60.2300	62.0800	+0.534%	219,915	+23.985%
2025-11-07	61.4700	62.1200	60.4600	61.7500	+3.468%	252,342	+24.648%
2025-11-06	60.0900	60.2500	58.6200	59.6800	-2.260%	347,712	+28.971%
2025-11-05	61.5000	62.1150	59.9700	61.0600	-0.554%	281,709	+26.056%
2025-11-04	62.6100	63.1975	61.1200	61.4000	-2.663%	263,678	+25.358%
2025-11-03	62.8900	63.2700	61.6750	63.0800	-0.708%	254,353	+22.020%
2025-10-31	62.0000	64.1000	61.4800	63.5300	+2.056%	241,668	+21.155%
2025-10-30	62.4600	63.6110	61.6500	62.2500	-1.143%	317,780	+23.647%
2025-10-29	63.4900	65.0832	62.3450	62.9700	-2.038%	314,308	+22.233%
2025-10-28	64.3200	64.9500	63.7400	64.2800	-0.894%	342,058	+19.742%
2025-10-27	64.7000	65.3250	63.1100	64.8600	+0.824%	342,221	+18.671%
2025-10-24	65.4800	67.6900	64.3200	64.3300	-1.756%	341,872	+19.649%
2025-10-23	75.2500	75.2500	65.4400	65.4800	-15.879%	463,662	+17.547%
2025-10-22	77.0100	78.0500	76.1800	77.8400	+0.452%	243,021	-1.118%
2025-10-21	75.9400	77.7300	75.7650	77.4900	+2.230%	178,833	-0.671%
2025-10-20	75.0800	77.1000	74.2000	75.8000	+1.256%	145,361	+1.544%
2025-10-17	74.6800	75.4300	74.2000	74.8600	+0.322%	116,772	+2.819%
2025-10-16	75.6000	75.6650	74.2724	74.6200	-0.890%	120,544	+3.149%
2025-10-15	75.4800	76.3000	75.2000	75.2900	-0.843%	124,534	+2.231%
2025-10-14	71.1800	76.6800	71.1800	75.9300	+5.664%	179,761	+1.370%
2025-10-13	71.0900	72.3901	70.7900	71.8600	+1.641%	139,183	+7.111%
2025-10-10	72.7000	73.2499	70.3200	70.7000	-2.442%	216,436	+8.868%
2025-10-09	71.9000	72.4700	70.6900	72.4700	+0.625%	127,150	+6.209%
2025-10-08	72.5700	73.7700	71.4200	72.0200	-0.607%	138,086	+6.873%
2025-10-07	73.6400	73.9300	71.7600	72.4600	-1.602%	123,650	+6.224%
2025-10-06	76.2300	76.3850	73.6300	73.6400	-3.283%	124,090	+4.522%
2025-10-03	76.6200	77.3075	75.7290	76.1400	-0.405%	140,437	+1.090%
2025-10-02	77.0300	77.6393	75.3000	76.4500	-1.342%	111,818	+0.680%
2025-10-01	75.9100	77.8800	75.5200	77.4900	+1.840%	126,110	-0.671%
2025-09-30	75.4400	76.4000	74.1900	76.0900	+0.422%	121,674	+1.157%
2025-09-29	75.6700	76.0300	73.3600	75.7700	+1.027%	286,407	+1.584%
2025-09-26	75.1300	75.7000	74.5400	75.0000	+0.080%	179,902	+2.627%
2025-09-25	75.7100	77.1200	73.6200	74.9400	-4.584%	216,627	+2.709%
2025-09-24	78.7800	80.0500	78.2195	78.5400	-0.444%	142,904	-1.999%
2025-09-23	78.5200	79.9830	78.2600	78.8900	+0.356%	188,149	-2.434%
2025-09-22	78.5400	79.0350	77.6800	78.6100	+0.013%	206,716	-2.086%
2025-09-19	79.7600	79.7600	77.6800	78.6000	-1.602%	250,457	-2.074%
2025-09-18	78.9500	81.1100	77.9350	79.8800	+2.397%	235,492	-3.643%
2025-09-17	79.8500	80.6350	77.8350	78.0100	-1.639%	206,829	-1.333%
2025-09-16	78.9500	79.4900	77.5900	79.3100	+0.596%	180,468	-2.950%
2025-09-15	80.2300	80.2300	78.4000	78.8400	-1.265%	179,149	-2.372%
2025-09-12	82.8000	83.1100	79.4650	79.8500	-3.760%	153,765	-3.607%
2025-09-11	81.5900	83.6400	81.0500	82.9700	+2.180%	234,394	-7.232%
2025-09-10	82.5200	83.1100	80.7800	81.2000	-2.509%	160,460	-5.209%
2025-09-09	82.7100	83.3200	81.7000	83.2900	+0.337%	178,140	-7.588%
2025-09-08	82.8200	83.7500	81.0600	83.0100	-0.144%	146,158	-7.276%
2025-09-05	83.4800	85.0100	82.1100	83.1300	+0.036%	114,416	-7.410%
2025-09-04	82.1200	83.3250	81.0000	83.1000	+1.813%	170,689	-7.377%
2025-09-03	81.6400	82.8701	81.0050	81.6200	-0.754%	209,436	-5.697%
2025-09-02	80.6500	82.2600	80.3100	82.2400	+0.061%	166,205	-6.408%
2025-08-29	84.5600	84.9850	81.6400	82.1900	-2.538%	137,930	-6.351%
2025-08-28	84.8800	84.8800	82.9017	84.3300	-0.284%	245,868	-8.728%
2025-08-27	83.0900	84.6000	83.0900	84.5700	+1.549%	119,795	-8.987%
2025-08-26	82.4700	85.0800	82.3350	83.2800	+0.945%	258,678	-7.577%
2025-08-25	81.9000	83.6325	81.1800	82.5000	+0.353%	185,928	-6.703%
2025-08-22	78.9000	83.2350	78.4850	82.2100	+5.034%	239,350	-6.374%
2025-08-21	77.6300	78.8950	76.6000	78.2700	+0.141%	152,878	-1.661%
2025-08-20	78.3300	79.0200	77.2310	78.1600	-2.202%	154,639	-1.523%
2025-08-19	78.5800	79.9200	78.3100	79.9200	+2.017%	112,153	-3.691%
2025-08-18	78.8100	79.4100	77.8800	78.3400	-0.735%	181,524	-1.749%
2025-08-15	79.6400	79.6400	77.9000	78.9200	-0.504%	285,140	-2.471%
2025-08-14	80.0000	80.2600	78.8100	79.3200	-2.243%	178,070	-2.963%
2025-08-13	78.8800	81.5100	78.5750	81.1400	+3.363%	338,330	-5.139%
2025-08-12	76.4900	78.7200	75.7100	78.5000	+4.236%	217,533	-1.949%
2025-08-11	74.4000	75.6350	74.0150	75.3100	+1.428%	163,425	+2.204%
2025-08-08	73.7900	74.7300	73.2900	74.2500	+1.629%	166,817	+3.663%
2025-08-07	74.9500	75.4700	73.0600	73.0600	-1.801%	176,509	+5.352%
2025-08-06	72.9100	74.5600	72.3700	74.4000	+2.550%	257,886	+3.454%
2025-08-05	71.1000	72.9200	70.6925	72.5500	+3.230%	246,906	+6.092%
2025-08-04	72.1900	72.1900	69.7900	70.2800	-1.912%	208,631	+9.519%
2025-08-01	71.8500	71.9150	70.3300	71.6500	-0.968%	291,841	+7.425%
2025-07-31	71.5300	73.3200	71.4900	72.3500	+0.208%	316,483	+6.386%
2025-07-30	74.1300	74.2400	71.5700	72.2000	-2.115%	365,062	+6.607%
2025-07-29	76.1500	76.4550	72.4000	73.7600	-3.405%	482,080	+4.352%
2025-07-28	78.3400	79.3499	76.1750	76.3600	-3.109%	274,323	+0.799%
2025-07-25	77.4400	80.1000	75.6400	78.8100	+4.481%	351,111	-2.335%
2025-07-24	82.3500	82.3500	75.3400	75.4300	-5.654%	437,658	+2.042%
2025-07-23	77.9900	80.4200	77.1800	79.9500	+2.697%	318,562	-3.727%
2025-07-22	77.3800	78.4300	76.6700	77.8500	+0.868%	222,218	-1.130%
2025-07-21	77.1600	78.0400	75.8379	77.1800	+0.312%	129,362	-0.272%
2025-07-18	76.9800	77.0500	75.7600	76.9400	+0.839%	219,743	+0.039%
2025-07-17	82.4700	83.2700	76.0700	76.3000	-10.414%	511,081	+0.878%
2025-07-16	85.4100	86.4150	84.3900	85.1700	+0.377%	210,742	-9.628%
2025-07-15	88.6300	89.3800	84.8300	84.8500	-4.405%	232,078	-9.287%
2025-07-14	88.2400	89.2300	86.6150	88.7600	+0.578%	215,018	-13.283%
2025-07-11	87.4300	88.3950	85.7800	88.2500	+0.903%	241,580	-12.782%
2025-07-10	86.6100	89.6200	86.6100	87.4600	+0.367%	233,457	-11.994%
2025-07-09	87.0600	87.5200	86.3602	87.1400	+0.985%	205,090	-11.671%
2025-07-08	87.2800	88.5650	85.7300	86.2900	-1.021%	283,716	-10.801%
2025-07-07	86.4400	87.6900	85.5000	87.1800	-0.445%	257,884	-11.711%
2025-07-03	86.1200	88.0300	85.6700	87.5700	+1.331%	118,500	-12.105%
2025-07-02	82.4600	86.5800	82.4600	86.4200	+4.460%	245,490	-10.935%
2025-07-01	79.7800	83.3100	79.7800	82.7300	+3.503%	167,714	-6.962%
2025-06-30	80.6100	80.8600	79.0700	79.9300	-0.782%	168,799	-3.703%
2025-06-27	80.1000	81.3300	80.0400	80.5600	+0.776%	255,151	-4.456%
2025-06-26	81.0800	81.5900	79.2600	79.9400	-0.843%	106,948	-3.715%
2025-06-25	81.8900	82.3000	80.3700	80.6200	-1.515%	180,163	-4.527%
2025-06-24	80.4500	82.5300	80.4150	81.8600	+2.032%	135,523	-5.974%
2025-06-23	77.8900	80.6500	77.8700	80.2300	+2.596%	178,053	-4.063%
2025-06-20	78.7050	78.9300	77.5000	78.2000	+0.747%	429,318	-1.573%
2025-06-18	76.5000	77.9450	76.5000	77.6200	+1.068%	135,752	-0.837%
2025-06-17	76.6900	76.9950	76.0338	76.8000	-0.350%	153,249	+0.221%
2025-06-16	76.3500	78.1100	75.8650	77.0700	+2.637%	203,168	-0.130%
2025-06-13	75.5900	76.3250	75.0300	75.0900	-2.239%	188,396	+2.504%
2025-06-12	75.5800	77.0800	75.1500	76.8100	+0.235%	157,428	+0.208%
2025-06-11	76.4000	77.7700	75.4800	76.6300	+0.816%	236,147	+0.444%
2025-06-10	74.8800	76.2950	74.2650	76.0100	+2.219%	183,737	+1.263%
2025-06-09	73.3000	74.5250	73.3000	74.3600	+1.835%	144,583	+3.510%
2025-06-06	72.1400	73.3100	72.0450	73.0200	+2.083%	202,849	+5.409%
2025-06-05	70.4500	71.9100	70.2000	71.5300	+1.461%	168,485	+7.605%
2025-06-04	70.7800	71.3500	69.9150	70.5000	-0.704%	184,168	+9.177%
2025-06-03	70.6700	71.5837	70.3350	71.0000	+0.467%	193,190	+8.408%
2025-06-02	69.1100	70.6850	68.3600	70.6700	+1.058%	225,770	+8.915%
2025-05-30	68.8800	70.1950	68.8800	69.9300	+1.099%	191,345	+10.067%
2025-05-29	70.0000	70.0000	68.7700	69.1700	-1.143%	189,264	+11.277%
2025-05-28	70.0000	70.4600	69.1000	69.9700	+0.850%	226,131	+10.004%
2025-05-27	68.0500	69.8400	67.5800	69.3800	+3.336%	167,150	+10.940%
2025-05-23	65.6200	67.2700	65.5660	67.1400	-0.104%	159,479	+14.641%
2025-05-22	66.9200	67.5900	66.0100	67.2100	+0.493%	159,710	+14.522%
2025-05-21	67.9400	69.3500	66.6000	66.8800	-2.932%	187,469	+15.087%
2025-05-20	68.8400	69.1000	68.0400	68.9000	-0.145%	147,630	+11.713%
2025-05-19	67.6400	69.2600	67.3600	69.0000	-0.447%	131,759	+11.551%
2025-05-16	68.8800	69.3700	68.4000	69.3100	+0.756%	98,496	+11.052%
2025-05-15	67.9800	68.8800	67.0900	68.7900	+0.998%	150,953	+11.891%
2025-05-14	68.6600	69.4200	68.0700	68.1100	-1.490%	179,101	+13.008%
2025-05-13	68.7200	70.2900	68.1000	69.1400	+1.393%	239,116	+11.325%
2025-05-12	68.7700	71.8000	67.3000	68.1900	+5.086%	301,101	+12.876%
2025-05-09	65.4900	66.0200	64.7150	64.8900	-0.856%	132,935	+18.616%
2025-05-08	63.7100	66.4600	63.3850	65.4500	+3.691%	241,397	+17.601%
2025-05-07	63.5100	64.1399	62.7500	63.1200	+0.478%	211,173	+21.942%
2025-05-06	61.7600	63.3700	61.5380	62.8200	+0.128%	153,804	+22.525%
2025-05-05	62.5500	63.8600	62.4500	62.7400	0.000%	225,994	+22.681%
2025-05-02	62.3000	63.3900	61.9500	62.7400	+1.554%	184,492	+22.681%
2025-05-01	61.2900	62.2500	60.8800	61.7800	+1.746%	226,254	+24.587%
2025-04-30	60.8300	60.8300	58.7200	60.7200	-1.011%	219,821	+26.762%
2025-04-29	60.4000	61.3850	58.9550	61.3400	+0.459%	210,091	+25.481%
2025-04-28	60.2400	61.2100	59.8500	61.0600	+1.361%	208,200	+26.056%
2025-04-25	58.9700	60.3100	58.4900	60.2400	+0.200%	254,525	+27.772%
2025-04-24	58.0800	61.2400	55.9350	60.1200	+1.847%	338,138	+28.027%
2025-04-23	60.7700	62.7950	59.0200	59.0300	-1.205%	254,266	+30.391%
2025-04-22	59.8100	60.5300	58.3400	59.7500	+2.716%	307,139	+28.820%
2025-04-21	58.6800	59.0550	57.1200	58.1700	-0.954%	176,215	+32.319%
2025-04-17	58.0700	59.4600	57.6750	58.7300	+0.911%	190,590	+31.057%
2025-04-16	57.8000	58.4800	56.9050	58.2000	-0.394%	207,548	+32.251%
2025-04-15	58.9000	59.2100	57.9300	58.4300	-0.579%	211,241	+31.730%
2025-04-14	60.5500	60.8200	57.3600	58.7700	-2.180%	400,773	+30.968%
2025-04-11	59.4700	60.2300	58.2400	60.0800	+1.043%	249,579	+28.113%
2025-04-10	59.7300	59.9300	57.5000	59.4600	-4.359%	445,740	+29.448%
2025-04-09	55.8900	64.2200	55.8900	62.1700	+9.996%	693,057	+23.806%
2025-04-08	58.9500	60.4500	55.5000	56.5200	-1.172%	309,570	+36.182%
2025-04-07	54.6300	59.8900	53.1300	57.1900	+1.834%	359,734	+34.586%
2025-04-04	53.3900	57.3450	52.0000	56.1600	-0.071%	398,404	+37.055%
2025-04-03	56.3900	57.1100	54.4700	56.2000	-6.208%	387,465	+36.957%
2025-04-02	57.2900	60.2200	57.2900	59.9200	+3.560%	224,306	+28.455%
2025-04-01	56.7900	58.1700	56.0000	57.8600	+1.580%	236,408	+33.028%
2025-03-31	54.2300	57.1500	53.5000	56.9600	+3.357%	489,925	+35.130%
2025-03-28	56.4800	56.8650	54.5100	55.1100	-2.873%	515,149	+39.666%
2025-03-27	61.2100	61.2100	56.6900	56.7400	-8.232%	413,654	+35.654%
2025-03-26	63.2200	63.5100	61.6900	61.8300	-1.623%	175,885	+24.486%
2025-03-25	62.9400	63.6200	62.4200	62.8500	-0.601%	221,648	+22.466%
2025-03-24	61.8600	63.2300	61.3600	63.2300	+3.877%	225,667	+21.730%
2025-03-21	59.7900	61.0500	58.9800	60.8700	+0.363%	417,674	+26.450%
2025-03-20	60.0000	61.5300	59.2500	60.6500	-0.165%	128,942	+26.908%
2025-03-19	59.9800	61.3700	58.9800	60.7500	+1.572%	272,954	+26.700%
2025-03-18	59.3500	60.2000	58.5800	59.8100	-0.150%	255,134	+28.691%
2025-03-17	58.8300	60.6200	58.1400	59.9000	+1.819%	214,360	+28.497%
2025-03-14	60.2400	60.2400	57.8200	58.8300	-1.408%	219,892	+30.835%
2025-03-13	64.1900	64.5600	59.6500	59.6700	-7.157%	210,271	+28.993%
2025-03-12	64.8000	65.3650	63.4900	64.2700	-1.592%	361,918	+19.760%
2025-03-11	66.5800	66.8000	64.6200	65.3100	-0.955%	268,500	+17.853%
2025-03-10	65.1000	66.6750	64.2900	65.9400	-0.991%	214,430	+16.727%
2025-03-07	66.3800	66.9700	64.5300	66.6000	-0.090%	133,438	+15.571%
2025-03-06	66.8800	68.2000	66.0400	66.6600	-1.083%	184,773	+15.467%

document.getElementById("vq4rQ8").onerror = function(){this.style.display='none';}; .dark-mode .yBgJZn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yBgJZn{ color: #333333; background-color: white; border: 2px solid #333333; }SAHSonic Automotive, Inc.stock NYSE

SAH
Sonic Automotive, Inc.
stock NYSE