Dark

SAH
Sonic Automotive, Inc.
stock NYSE

At Close

Jul 18, 2025 3:59:48 PM EDT

76.99USD+0.904%(+0.69)219,743

76.56Bid 77.18Ask 0.62Spread

Pre-market

Jul 17, 2025 9:14:30 AM EDT

81.50USD+6.815%(+5.20)0

After-hours

Jul 18, 2025 4:00:30 PM EDT

76.94USD-0.065%(-0.05)200

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	77.030	77.0400	75.8400	76.99	+0.904%	219,743	0.000%
2025-07-17	82.470	83.2700	76.0700	76.30	-10.414%	511,081	+0.904%
2025-07-16	85.410	86.4150	84.3900	85.17	+0.377%	210,742	-9.604%
2025-07-15	88.630	89.3800	84.8300	84.85	-4.405%	232,078	-9.263%
2025-07-14	88.240	89.2300	86.6150	88.76	+0.578%	215,018	-13.260%
2025-07-11	87.430	88.3950	85.7800	88.25	+0.903%	241,580	-12.759%
2025-07-10	86.610	89.6200	86.6100	87.46	+0.367%	233,457	-11.971%
2025-07-09	87.060	87.5200	86.3602	87.14	+0.985%	205,090	-11.648%
2025-07-08	87.280	88.5650	85.7300	86.29	-1.021%	283,716	-10.778%
2025-07-07	86.440	87.6900	85.5000	87.18	-0.445%	257,884	-11.688%
2025-07-03	86.120	88.0300	85.6700	87.57	+1.331%	118,500	-12.082%
2025-07-02	82.460	86.5800	82.4600	86.42	+4.460%	245,490	-10.912%
2025-07-01	79.780	83.3100	79.7800	82.73	+3.503%	167,714	-6.938%
2025-06-30	80.610	80.8600	79.0700	79.93	-0.782%	168,799	-3.678%
2025-06-27	80.100	81.3300	80.0400	80.56	+0.776%	255,151	-4.431%
2025-06-26	81.080	81.5900	79.2600	79.94	-0.843%	106,948	-3.690%
2025-06-25	81.890	82.3000	80.3700	80.62	-1.515%	180,163	-4.503%
2025-06-24	80.450	82.5300	80.4150	81.86	+2.032%	135,523	-5.949%
2025-06-23	77.890	80.6500	77.8700	80.23	+2.596%	178,053	-4.038%
2025-06-20	78.705	78.9300	77.5000	78.20	+0.747%	429,318	-1.547%
2025-06-18	76.500	77.9450	76.5000	77.62	+1.068%	135,752	-0.812%
2025-06-17	76.690	76.9950	76.0338	76.80	-0.350%	153,249	+0.247%
2025-06-16	76.350	78.1100	75.8650	77.07	+2.637%	203,168	-0.104%
2025-06-13	75.590	76.3250	75.0300	75.09	-2.239%	188,396	+2.530%
2025-06-12	75.580	77.0800	75.1500	76.81	+0.235%	157,428	+0.234%
2025-06-11	76.400	77.7700	75.4800	76.63	+0.816%	236,147	+0.470%
2025-06-10	74.880	76.2950	74.2650	76.01	+2.219%	183,737	+1.289%
2025-06-09	73.300	74.5250	73.3000	74.36	+1.835%	144,583	+3.537%
2025-06-06	72.140	73.3100	72.0450	73.02	+2.083%	202,849	+5.437%
2025-06-05	70.450	71.9100	70.2000	71.53	+1.461%	168,485	+7.633%
2025-06-04	70.780	71.3500	69.9150	70.50	-0.704%	184,168	+9.206%
2025-06-03	70.670	71.5837	70.3350	71.00	+0.467%	193,190	+8.437%
2025-06-02	69.110	70.6850	68.3600	70.67	+1.058%	225,770	+8.943%
2025-05-30	68.880	70.1950	68.8800	69.93	+1.099%	191,345	+10.096%
2025-05-29	70.000	70.0000	68.7700	69.17	-1.143%	189,264	+11.305%
2025-05-28	70.000	70.4600	69.1000	69.97	+0.850%	226,131	+10.033%
2025-05-27	68.050	69.8400	67.5800	69.38	+3.336%	167,150	+10.969%
2025-05-23	65.620	67.2700	65.5660	67.14	-0.104%	159,479	+14.671%
2025-05-22	66.920	67.5900	66.0100	67.21	+0.493%	159,710	+14.551%
2025-05-21	67.940	69.3500	66.6000	66.88	-2.932%	187,469	+15.117%
2025-05-20	68.840	69.1000	68.0400	68.90	-0.145%	147,630	+11.742%
2025-05-19	67.640	69.2600	67.3600	69.00	-0.447%	131,759	+11.580%
2025-05-16	68.880	69.3700	68.4000	69.31	+0.756%	98,496	+11.081%
2025-05-15	67.980	68.8800	67.0900	68.79	+0.998%	150,953	+11.920%
2025-05-14	68.660	69.4200	68.0700	68.11	-1.490%	179,101	+13.038%
2025-05-13	68.720	70.2900	68.1000	69.14	+1.393%	239,116	+11.354%
2025-05-12	68.770	71.8000	67.3000	68.19	+5.086%	301,101	+12.905%
2025-05-09	65.490	66.0200	64.7150	64.89	-0.856%	132,935	+18.647%
2025-05-08	63.710	66.4600	63.3850	65.45	+3.691%	241,397	+17.632%
2025-05-07	63.510	64.1399	62.7500	63.12	+0.478%	211,173	+21.974%
2025-05-06	61.760	63.3700	61.5380	62.82	+0.128%	153,804	+22.557%
2025-05-05	62.550	63.8600	62.4500	62.74	0.000%	225,994	+22.713%
2025-05-02	62.300	63.3900	61.9500	62.74	+1.554%	184,492	+22.713%
2025-05-01	61.290	62.2500	60.8800	61.78	+1.746%	226,254	+24.620%
2025-04-30	60.830	60.8300	58.7200	60.72	-1.011%	219,821	+26.795%
2025-04-29	60.400	61.3850	58.9550	61.34	+0.459%	210,091	+25.514%
2025-04-28	60.240	61.2100	59.8500	61.06	+1.361%	208,200	+26.089%
2025-04-25	58.970	60.3100	58.4900	60.24	+0.200%	254,525	+27.805%
2025-04-24	58.080	61.2400	55.9350	60.12	+1.847%	338,138	+28.061%
2025-04-23	60.770	62.7950	59.0200	59.03	-1.205%	254,266	+30.425%
2025-04-22	59.810	60.5300	58.3400	59.75	+2.716%	307,139	+28.854%
2025-04-21	58.680	59.0550	57.1200	58.17	-0.954%	176,215	+32.353%
2025-04-17	58.070	59.4600	57.6750	58.73	+0.911%	190,590	+31.091%
2025-04-16	57.800	58.4800	56.9050	58.20	-0.394%	207,548	+32.285%
2025-04-15	58.900	59.2100	57.9300	58.43	-0.579%	211,241	+31.765%
2025-04-14	60.550	60.8200	57.3600	58.77	-2.180%	400,773	+31.002%
2025-04-11	59.470	60.2300	58.2400	60.08	+1.043%	249,579	+28.146%
2025-04-10	59.730	59.9300	57.5000	59.46	-4.359%	445,740	+29.482%
2025-04-09	55.890	64.2200	55.8900	62.17	+9.996%	693,057	+23.838%
2025-04-08	58.950	60.4500	55.5000	56.52	-1.172%	309,570	+36.217%
2025-04-07	54.630	59.8900	53.1300	57.19	+1.834%	359,734	+34.621%
2025-04-04	53.390	57.3450	52.0000	56.16	-0.071%	398,404	+37.090%
2025-04-03	56.390	57.1100	54.4700	56.20	-6.208%	387,465	+36.993%
2025-04-02	57.290	60.2200	57.2900	59.92	+3.560%	224,306	+28.488%
2025-04-01	56.790	58.1700	56.0000	57.86	+1.580%	236,408	+33.063%
2025-03-31	54.230	57.1500	53.5000	56.96	+3.357%	489,925	+35.165%
2025-03-28	56.480	56.8650	54.5100	55.11	-2.873%	515,149	+39.702%
2025-03-27	61.210	61.2100	56.6900	56.74	-8.232%	413,654	+35.689%
2025-03-26	63.220	63.5100	61.6900	61.83	-1.623%	175,885	+24.519%
2025-03-25	62.940	63.6200	62.4200	62.85	-0.601%	221,648	+22.498%
2025-03-24	61.860	63.2300	61.3600	63.23	+3.877%	225,667	+21.762%
2025-03-21	59.790	61.0500	58.9800	60.87	+0.363%	417,674	+26.483%
2025-03-20	60.000	61.5300	59.2500	60.65	-0.165%	128,942	+26.941%
2025-03-19	59.980	61.3700	58.9800	60.75	+1.572%	272,954	+26.733%
2025-03-18	59.350	60.2000	58.5800	59.81	-0.150%	255,134	+28.724%
2025-03-17	58.830	60.6200	58.1400	59.90	+1.819%	214,360	+28.531%
2025-03-14	60.240	60.2400	57.8200	58.83	-1.408%	219,892	+30.869%
2025-03-13	64.190	64.5600	59.6500	59.67	-7.157%	210,271	+29.026%
2025-03-12	64.800	65.3650	63.4900	64.27	-1.592%	361,918	+19.792%
2025-03-11	66.580	66.8000	64.6200	65.31	-0.955%	268,500	+17.884%
2025-03-10	65.100	66.6750	64.2900	65.94	-0.991%	214,430	+16.758%
2025-03-07	66.380	66.9700	64.5300	66.60	-0.090%	133,438	+15.601%
2025-03-06	66.880	68.2000	66.0400	66.66	-1.083%	184,773	+15.497%
2025-03-05	66.100	67.5200	65.1700	67.39	+1.967%	138,893	+14.245%
2025-03-04	65.630	66.5100	63.9500	66.09	-0.030%	306,651	+16.493%
2025-03-03	68.600	69.0950	65.8100	66.11	-3.008%	203,277	+16.457%
2025-02-28	68.490	68.9650	67.3150	68.16	-0.307%	172,821	+12.955%
2025-02-27	68.860	69.1400	67.8550	68.37	-0.856%	152,257	+12.608%
2025-02-26	69.840	70.9800	68.8400	68.96	-0.777%	155,496	+11.644%
2025-02-25	69.270	70.1700	68.7700	69.50	+1.120%	206,521	+10.777%
2025-02-24	69.320	69.8300	68.3200	68.73	+0.204%	178,236	+12.018%
2025-02-21	73.170	73.1700	68.2000	68.59	-5.145%	206,345	+12.247%
2025-02-20	72.010	73.1100	71.7900	72.31	+0.125%	173,018	+6.472%
2025-02-19	73.580	73.5800	72.2100	72.22	-2.498%	142,942	+6.605%
2025-02-18	73.120	74.3300	73.0700	74.07	+0.844%	137,737	+3.942%
2025-02-14	74.210	74.5100	72.8900	73.45	-0.163%	167,545	+4.820%
2025-02-13	74.400	75.7600	72.8500	73.57	+2.479%	319,697	+4.649%
2025-02-12	76.780	76.7800	70.8225	71.79	-3.973%	483,642	+7.243%
2025-02-11	72.540	74.9500	72.5400	74.76	+2.271%	338,787	+2.983%
2025-02-10	73.080	73.1300	71.7000	73.10	+0.178%	206,002	+5.321%
2025-02-07	74.700	74.7000	72.9100	72.97	-2.681%	235,088	+5.509%
2025-02-06	75.250	76.4900	74.7900	74.98	-0.067%	167,975	+2.681%
2025-02-05	74.500	75.4450	74.2700	75.03	+0.806%	112,276	+2.612%
2025-02-04	72.440	74.5900	72.2900	74.43	+2.549%	120,077	+3.439%
2025-02-03	71.660	73.7800	71.4800	72.58	-2.249%	210,979	+6.076%
2025-01-31	74.730	75.6750	73.8975	74.25	-1.316%	194,889	+3.690%
2025-01-30	74.120	75.6700	74.1200	75.24	+2.717%	262,685	+2.326%
2025-01-29	72.580	73.6850	71.7700	73.25	+0.205%	188,144	+5.106%
2025-01-28	72.510	73.4450	72.1000	73.10	+0.716%	130,603	+5.321%
2025-01-27	71.240	72.6700	71.0600	72.58	+2.082%	161,751	+6.076%
2025-01-24	69.840	71.1800	68.3100	71.10	+2.865%	124,245	+8.284%
2025-01-23	68.060	69.2200	67.8700	69.12	+1.201%	92,393	+11.386%
2025-01-22	69.610	69.8700	67.3850	68.30	-2.540%	152,364	+12.723%
2025-01-21	69.140	70.3300	68.9100	70.08	+2.591%	185,521	+9.860%
2025-01-17	68.790	68.7900	68.0100	68.31	-0.029%	144,170	+12.707%
2025-01-16	68.050	68.9600	67.8800	68.33	-0.234%	187,204	+12.674%
2025-01-15	68.280	69.6838	67.9400	68.49	+2.807%	175,537	+12.411%
2025-01-14	64.720	66.7200	64.5300	66.62	+4.110%	176,471	+15.566%
2025-01-13	62.630	64.2300	62.6300	63.99	+0.962%	158,603	+20.316%
2025-01-10	63.530	63.9300	62.8100	63.38	-1.980%	161,030	+21.474%
2025-01-08	63.950	64.7700	63.2150	64.66	+0.373%	146,767	+19.069%
2025-01-07	64.000	65.4000	63.8300	64.42	+1.226%	197,140	+19.513%
2025-01-06	63.450	64.6850	63.4300	63.64	+0.856%	183,130	+20.977%
2025-01-03	62.660	63.6000	61.9200	63.10	+1.203%	131,238	+22.013%
2025-01-02	63.390	64.1350	62.2400	62.35	-1.579%	131,034	+23.480%
2024-12-31	63.800	64.2250	62.7100	63.35	+0.063%	73,144	+21.531%
2024-12-30	63.290	64.0050	62.1600	63.31	-0.440%	97,561	+21.608%
2024-12-27	63.870	64.2100	62.9900	63.59	-1.196%	69,288	+21.072%
2024-12-26	63.930	64.3900	63.5100	64.36	+0.312%	71,372	+19.624%
2024-12-24	63.500	64.2650	63.3500	64.16	+1.874%	63,319	+19.997%
2024-12-23	62.970	63.5950	62.4750	62.98	-0.032%	114,108	+22.245%
2024-12-20	62.490	64.4850	62.4900	63.00	-0.079%	368,089	+22.206%
2024-12-19	64.510	64.7700	62.6100	63.05	-0.552%	136,044	+22.109%
2024-12-18	65.970	66.6100	62.9600	63.40	-3.073%	116,133	+21.435%
2024-12-17	66.960	67.6460	65.3800	65.41	-2.620%	94,175	+17.704%
2024-12-16	66.000	67.5199	65.8300	67.17	+0.977%	74,151	+14.620%
2024-12-13	67.540	68.2600	65.8900	66.52	-1.583%	97,234	+15.740%
2024-12-12	67.430	67.8400	66.6143	67.59	+0.580%	118,203	+13.907%
2024-12-11	67.600	68.4300	66.5000	67.20	-0.045%	108,382	+14.568%
2024-12-10	67.200	67.9600	66.3999	67.23	+0.089%	110,017	+14.517%
2024-12-09	68.020	68.1950	67.1300	67.17	-0.577%	80,124	+14.620%
2024-12-06	68.150	68.6250	67.1100	67.56	-0.163%	96,874	+13.958%
2024-12-05	68.220	69.0000	67.4300	67.67	-0.893%	72,468	+13.773%
2024-12-04	68.930	69.7850	67.5800	68.28	-1.201%	166,086	+12.756%
2024-12-03	69.250	69.5700	68.5350	69.11	-0.303%	109,173	+11.402%
2024-12-02	68.890	69.7050	67.8400	69.32	+0.260%	110,710	+11.065%
2024-11-29	70.220	70.7800	68.8900	69.14	-1.130%	97,904	+11.354%
2024-11-27	69.650	70.3350	69.1100	69.93	+0.720%	164,511	+10.096%
2024-11-26	68.380	69.6400	67.2100	69.43	-0.287%	138,126	+10.889%
2024-11-25	67.570	70.8800	67.5400	69.63	+4.597%	220,232	+10.570%
2024-11-22	64.510	66.7300	64.4050	66.57	+5.332%	164,815	+15.653%
2024-11-21	61.770	63.8200	61.7700	63.20	+2.464%	125,911	+21.820%
2024-11-20	62.130	62.1450	61.0300	61.68	-1.422%	101,205	+24.822%
2024-11-19	62.530	63.5700	62.0800	62.57	-1.356%	92,866	+23.046%
2024-11-18	64.130	65.2700	63.4200	63.43	-0.813%	115,989	+21.378%
2024-11-15	65.150	65.1500	63.2000	63.95	-1.236%	111,295	+20.391%
2024-11-14	65.850	66.2700	64.2000	64.75	-1.296%	105,066	+18.903%
2024-11-13	65.970	67.1500	65.5100	65.60	+1.157%	213,763	+17.363%
2024-11-12	66.420	66.5600	64.1900	64.85	-2.525%	163,655	+18.720%
2024-11-11	65.140	66.5400	65.1200	66.53	+2.988%	182,626	+15.722%
2024-11-08	64.270	65.3450	63.6600	64.60	0.000%	195,102	+19.180%
2024-11-07	64.600	66.2500	63.9200	64.60	-0.093%	268,008	+19.180%
2024-11-06	59.790	65.6400	59.7900	64.66	+10.643%	394,187	+19.069%
2024-11-05	57.280	58.4700	57.0000	58.44	+2.025%	120,815	+31.742%
2024-11-04	56.770	58.8250	56.7700	57.28	+0.298%	159,697	+34.410%
2024-11-01	57.510	58.2950	56.7450	57.11	+0.670%	145,022	+34.810%
2024-10-31	58.750	59.0600	56.6500	56.73	-3.799%	191,886	+35.713%
2024-10-30	58.540	60.2050	58.5400	58.97	+0.221%	154,355	+30.558%
2024-10-29	58.820	59.4900	57.9990	58.84	-1.374%	143,613	+30.846%
2024-10-28	57.260	59.8400	57.1300	59.66	+4.906%	271,314	+29.048%
2024-10-25	57.450	58.0200	56.6050	56.87	-0.992%	225,199	+35.379%
2024-10-24	57.340	60.5500	56.6000	57.44	+3.551%	379,510	+34.036%
2024-10-23	54.570	56.5100	54.5700	55.47	+2.211%	251,655	+38.796%
2024-10-22	54.840	54.9000	54.0600	54.27	-1.057%	112,809	+41.865%
2024-10-21	56.780	56.9600	54.8300	54.85	-3.212%	173,949	+40.365%
2024-10-18	57.210	57.2100	56.5100	56.67	-0.194%	115,162	+35.857%
2024-10-17	56.800	57.3600	56.2600	56.78	+0.018%	123,200	+35.594%
2024-10-16	55.600	57.1400	55.4000	56.77	+3.444%	118,072	+35.617%
2024-10-15	54.580	56.2000	54.5800	54.88	-0.127%	124,676	+40.288%
2024-10-14	54.330	54.9700	54.0200	54.95	+0.604%	110,645	+40.109%
2024-10-11	53.870	54.7900	53.6500	54.62	+1.865%	134,216	+40.956%
2024-10-10	53.330	54.1150	52.5850	53.62	-0.223%	188,684	+43.584%
2024-10-09	55.760	55.9000	53.7250	53.74	-3.726%	120,395	+43.264%
2024-10-08	55.820	56.4200	54.8500	55.82	+0.072%	135,200	+37.925%
2024-10-07	56.990	56.9900	55.6800	55.78	-2.805%	115,596	+38.024%
2024-10-04	56.530	58.0200	56.5300	57.39	+3.499%	175,028	+34.152%
2024-10-03	55.950	55.9900	54.8766	55.45	-1.789%	106,690	+38.846%
2024-10-02	57.560	57.9300	56.4300	56.46	-2.689%	90,849	+36.362%
2024-10-01	58.180	59.0100	57.7150	58.02	-0.787%	109,856	+32.696%
2024-09-30	58.490	58.9850	58.0300	58.48	-0.982%	166,277	+31.652%
2024-09-27	59.000	59.7600	58.1400	59.06	+1.722%	209,842	+30.359%
2024-09-26	56.410	58.2000	56.3600	58.06	+1.735%	193,814	+32.604%
2024-09-25	59.140	59.1400	57.0300	57.07	-0.644%	156,252	+34.905%
2024-09-24	57.810	57.8100	56.8000	57.44	+0.402%	80,811	+34.036%
2024-09-23	57.650	57.9050	56.3200	57.21	-0.712%	108,014	+34.574%
2024-09-20	57.970	58.8100	57.1250	57.62	-1.555%	373,537	+33.617%
2024-09-19	58.470	58.6600	57.1700	58.53	+3.593%	116,128	+31.539%
2024-09-18	56.470	58.7100	55.5300	56.50	-0.053%	183,538	+36.265%
2024-09-17	56.130	57.4100	55.8050	56.53	+1.838%	166,870	+36.193%
2024-09-16	56.090	56.8350	55.4100	55.51	-0.804%	92,569	+38.696%
2024-09-13	54.910	57.0700	54.6250	55.96	+2.924%	155,558	+37.580%
2024-09-12	54.640	55.3400	53.6600	54.37	+1.550%	156,846	+41.604%
2024-09-11	53.510	53.9100	52.5600	53.54	-0.999%	191,320	+43.799%
2024-09-10	58.670	58.6700	52.6400	54.08	-5.718%	328,385	+42.363%
2024-09-09	57.590	57.8700	57.1600	57.36	-0.606%	225,188	+34.222%
2024-09-06	58.080	58.7000	57.0700	57.71	-1.418%	144,718	+33.408%
2024-09-05	59.610	59.6100	58.2900	58.54	-0.897%	120,843	+31.517%
2024-09-04	60.110	60.1100	58.9300	59.07	-2.007%	89,728	+30.337%
2024-09-03	61.530	61.5300	60.2100	60.28	-3.304%	181,150	+27.721%
2024-08-30	62.500	62.7150	61.8550	62.34	+0.096%	148,774	+23.500%
2024-08-29	62.640	62.8400	61.1900	62.28	+0.435%	126,904	+23.619%
2024-08-28	62.370	63.1700	61.5600	62.01	-1.148%	100,188	+24.157%
2024-08-27	63.000	63.3800	62.5800	62.73	-0.492%	108,348	+22.732%
2024-08-26	63.000	63.7750	62.4300	63.04	+0.767%	180,507	+22.129%
2024-08-23	60.070	62.9800	60.0700	62.56	+4.633%	168,728	+23.066%
2024-08-22	60.750	61.5412	59.6600	59.79	-1.903%	93,418	+28.767%
2024-08-21	61.760	62.0850	60.8700	60.95	-0.147%	133,444	+26.317%
2024-08-20	62.060	62.0600	60.5350	61.04	0.000%	175,672	+26.130%
2024-08-19	60.900	61.3400	60.2800	61.04	+0.345%	235,166	+26.130%
2024-08-16	59.290	61.3600	59.2700	60.83	+2.081%	152,054	+26.566%
2024-08-15	58.820	60.6900	58.8200	59.59	+4.599%	190,207	+29.200%
2024-08-14	58.300	59.0700	56.8000	56.97	-1.911%	118,329	+35.141%
2024-08-13	58.570	58.9100	57.3600	58.08	+0.502%	146,710	+32.559%
2024-08-12	59.590	60.4200	57.6800	57.79	-3.361%	234,696	+33.224%
2024-08-09	60.090	60.1000	59.0400	59.80	-0.134%	218,359	+28.746%
2024-08-08	59.490	60.7700	59.3300	59.88	+1.837%	199,078	+28.574%
2024-08-07	58.090	59.7100	57.2800	58.80	+2.137%	241,538	+30.935%
2024-08-06	59.750	59.7500	57.4850	57.57	-0.363%	162,746	+33.733%
2024-08-05	54.320	61.6000	53.8900	57.78	+3.382%	556,584	+33.247%
2024-08-02	55.740	56.2400	54.4900	55.89	-4.200%	283,280	+37.753%
2024-08-01	59.970	60.3999	56.9300	58.34	-2.015%	206,988	+31.968%
2024-07-31	57.510	61.4600	56.9700	59.54	+3.584%	199,540	+29.308%
2024-07-30	56.950	57.8400	56.1500	57.48	+1.304%	130,957	+33.942%
2024-07-29	58.220	59.0400	56.4400	56.74	-2.676%	181,265	+35.689%
2024-07-26	57.850	59.0700	55.9800	58.30	+2.173%	157,179	+32.058%
2024-07-25	56.550	57.2500	55.6900	57.06	+1.152%	166,931	+34.928%
2024-07-24	55.260	57.2800	55.2600	56.41	+2.100%	187,323	+36.483%
2024-07-23	56.450	56.5400	55.1800	55.25	-3.070%	234,339	+39.348%
2024-07-22	57.420	57.4800	56.0900	57.00	-0.175%	97,022	+35.070%
2024-07-19	58.000	58.4800	56.7400	57.10	-1.839%	153,213	+34.834%
2024-07-18	59.010	60.3600	57.7700	58.17	-1.856%	171,974	+32.353%
2024-07-17	57.620	59.8100	56.8800	59.27	+1.664%	153,084	+29.897%
2024-07-16	57.350	58.6800	57.3500	58.30	+3.222%	223,111	+32.058%
2024-07-15	56.580	58.3100	55.9300	56.48	-0.370%	195,258	+36.314%
2024-07-12	55.410	57.0900	55.0800	56.69	+2.867%	231,637	+35.809%
2024-07-11	53.430	55.3400	53.4300	55.11	+5.899%	173,264	+39.702%
2024-07-10	51.810	52.8200	51.2900	52.04	+1.403%	132,711	+47.944%
2024-07-09	52.500	52.5000	51.2700	51.32	-2.656%	144,027	+50.019%
2024-07-08	52.490	53.5400	52.3300	52.72	+0.957%	224,055	+46.036%
2024-07-05	53.580	53.5800	52.0200	52.22	-2.810%	90,075	+47.434%
2024-07-03	54.050	54.7200	53.5950	53.73	-0.093%	54,650	+43.291%
2024-07-02	53.750	54.1300	53.3500	53.78	+0.019%	84,742	+43.157%
2024-07-01	54.480	54.8900	53.3500	53.77	-1.285%	114,149	+43.184%
2024-06-28	54.690	55.2350	53.9100	54.47	+0.517%	296,591	+41.344%
2024-06-27	53.650	54.2500	53.0800	54.19	+0.950%	118,774	+42.074%
2024-06-26	53.580	54.1200	53.1500	53.68	-0.519%	125,132	+43.424%
2024-06-25	55.220	55.2200	53.7500	53.96	-2.634%	159,278	+42.680%
2024-06-24	54.420	56.2200	54.3400	55.42	+1.242%	162,693	+38.921%
2024-06-21	55.360	55.6000	54.4800	54.74	-1.263%	413,808	+40.647%
2024-06-20	56.560	56.5800	54.7000	55.44	-2.771%	138,841	+38.871%
2024-06-18	57.380	57.8400	57.0100	57.02	-0.921%	113,577	+35.023%
2024-06-17	55.840	57.5800	55.4100	57.55	+2.420%	129,953	+33.779%
2024-06-14	55.710	56.3900	54.9300	56.19	-1.039%	154,981	+37.017%
2024-06-13	58.290	58.2900	56.4300	56.78	-2.957%	160,001	+35.594%
2024-06-12	58.590	60.0800	57.9975	58.51	+3.265%	146,111	+31.584%
2024-06-11	56.840	56.8900	56.0025	56.66	-0.875%	235,355	+35.881%
2024-06-10	57.180	58.9300	56.7400	57.16	+1.097%	179,245	+34.692%
2024-06-07	56.520	57.3600	56.0700	56.54	-1.361%	182,595	+36.169%
2024-06-06	57.220	57.6400	56.4500	57.32	-0.174%	186,733	+34.316%
2024-06-05	57.570	58.1019	56.7000	57.42	+0.209%	117,287	+34.082%
2024-06-04	57.620	58.0200	56.4850	57.30	-1.411%	153,525	+34.363%
2024-06-03	57.210	58.6000	56.8200	58.12	+2.559%	149,740	+32.467%
2024-05-31	56.290	57.1700	56.0300	56.67	+1.432%	139,842	+35.857%
2024-05-30	55.530	56.2800	55.3900	55.87	+1.526%	153,018	+37.802%
2024-05-29	55.430	55.7600	54.5800	55.03	-2.273%	159,447	+39.906%
2024-05-28	56.930	57.2800	56.0750	56.31	-0.512%	134,081	+36.725%
2024-05-24	56.340	56.7800	55.8411	56.60	+1.216%	101,320	+36.025%
2024-05-23	56.900	56.9000	55.2450	55.92	-1.289%	195,308	+37.679%
2024-05-22	57.060	57.3900	56.5250	56.65	-1.203%	149,172	+35.905%
2024-05-21	57.990	58.0000	57.2400	57.34	-0.365%	94,513	+34.269%
2024-05-20	58.890	58.8900	57.5500	57.55	-2.441%	124,445	+33.779%
2024-05-17	59.680	59.6800	58.4000	58.99	-1.140%	106,432	+30.514%
2024-05-16	59.810	59.9500	58.6750	59.67	+0.134%	111,583	+29.026%
2024-05-15	59.680	59.9600	58.1289	59.59	+0.591%	217,501	+29.200%
2024-05-14	58.810	60.0500	58.4300	59.24	+1.839%	301,494	+29.963%
2024-05-13	58.360	60.5900	58.1400	58.17	+0.189%	227,707	+32.353%
2024-05-10	58.710	59.0000	56.3300	58.06	-0.752%	191,094	+32.604%
2024-05-09	58.220	58.9300	57.9100	58.50	+0.793%	337,517	+31.607%
2024-05-08	56.640	58.1000	55.9000	58.04	+1.274%	121,279	+32.650%
2024-05-07	57.840	58.5300	57.3000	57.31	-0.745%	120,654	+34.340%
2024-05-06	56.750	57.9050	56.7100	57.74	+2.321%	144,815	+33.339%
2024-05-03	57.880	58.1300	56.3500	56.43	-1.139%	142,960	+36.435%
2024-05-02	57.850	57.8500	56.6700	57.08	-0.349%	133,074	+34.881%
2024-05-01	57.710	58.9400	56.5800	57.28	-0.968%	200,819	+34.410%
2024-04-30	59.330	59.3300	57.6700	57.84	-4.191%	369,113	+33.109%
2024-04-29	62.630	63.0200	60.3200	60.37	-3.098%	347,951	+27.530%
2024-04-26	59.500	64.6800	58.4600	62.30	+9.935%	816,577	+23.579%
2024-04-25	55.430	57.7500	54.2500	56.67	+10.857%	597,333	+35.857%
2024-04-24	50.460	51.5400	50.4600	51.12	+0.432%	215,800	+50.606%
2024-04-23	49.770	51.0700	49.7700	50.90	+3.120%	159,425	+51.257%
2024-04-22	48.950	49.6300	48.6100	49.36	+1.522%	315,877	+55.976%
2024-04-19	47.820	49.2150	47.8200	48.62	+1.165%	198,048	+58.350%
2024-04-18	48.770	49.5800	48.0600	48.06	-1.152%	184,859	+60.196%
2024-04-17	50.120	50.1200	48.6000	48.62	-1.897%	185,487	+58.350%
2024-04-16	48.860	49.7450	48.3600	49.56	+0.426%	196,945	+55.347%
2024-04-15	50.370	50.6150	49.0300	49.35	-1.102%	263,811	+56.008%
2024-04-12	50.040	50.4500	49.3600	49.90	-0.874%	240,289	+54.289%
2024-04-11	50.550	50.6700	49.2500	50.34	-1.313%	351,057	+52.940%
2024-04-10	51.550	51.8800	50.4000	51.01	-3.918%	212,835	+50.931%
2024-04-09	52.110	53.7500	52.0500	53.09	+1.998%	288,720	+45.018%
2024-04-08	53.230	53.2900	52.0500	52.05	-1.346%	141,108	+47.915%
2024-04-05	52.890	52.9800	51.9900	52.76	-0.640%	203,315	+45.925%
2024-04-04	54.690	54.7100	52.6600	53.10	-2.138%	147,824	+44.991%
2024-04-03	54.430	55.3200	53.7900	54.26	-0.532%	124,013	+41.891%
2024-04-02	55.310	55.3100	54.0800	54.55	-2.884%	163,830	+41.137%
2024-04-01	56.980	56.9800	55.9200	56.17	-1.352%	123,912	+37.066%
2024-03-28	56.200	57.4400	56.2000	56.94	+1.335%	147,806	+35.213%
2024-03-27	54.630	56.3950	54.5350	56.19	+3.844%	193,779	+37.017%
2024-03-26	54.540	54.9100	53.9750	54.11	+0.074%	120,421	+42.284%
2024-03-25	54.520	54.9800	53.7750	54.07	-0.442%	96,007	+42.389%
2024-03-22	54.400	54.7300	53.6500	54.31	-0.422%	211,807	+41.760%
2024-03-21	54.090	55.2500	53.5500	54.54	+1.019%	202,905	+41.162%
2024-03-20	52.410	54.3500	52.1900	53.99	+2.936%	130,616	+42.600%
2024-03-19	51.600	53.0600	51.6000	52.45	+0.575%	214,327	+46.787%
2024-03-18	53.000	53.7800	52.1200	52.15	-1.100%	248,156	+47.632%
2024-03-15	51.550	52.7800	51.5500	52.73	+1.854%	364,107	+46.008%
2024-03-14	52.310	52.4100	51.1300	51.77	-1.390%	191,668	+48.715%
2024-03-13	52.120	53.3500	52.1200	52.50	+0.306%	142,442	+46.648%
2024-03-12	52.360	53.1100	51.8900	52.34	+0.307%	108,220	+47.096%
2024-03-11	51.890	52.6850	51.5700	52.18	+0.038%	108,257	+47.547%
2024-03-08	54.800	55.5400	51.9500	52.16	-3.210%	232,715	+47.604%
2024-03-07	51.710	54.3600	51.7100	53.89	+4.742%	262,067	+42.865%
2024-03-06	51.630	52.3800	51.0600	51.45	+0.390%	397,890	+49.640%
2024-03-05	50.820	52.2300	50.8200	51.25	-0.175%	215,271	+50.224%
2024-03-04	52.370	53.0000	51.3400	51.34	-2.210%	270,366	+49.961%
2024-03-01	52.290	52.7200	51.9100	52.50	0.000%	208,009	+46.648%
2024-02-29	51.830	53.4200	51.6300	52.50	+2.459%	321,632	+46.648%
2024-02-28	50.820	51.4700	50.7500	51.24	-0.428%	254,919	+50.254%
2024-02-27	51.340	52.2450	51.2110	51.46	+1.160%	253,437	+49.611%
2024-02-26	51.470	52.2900	50.6990	50.87	-1.814%	214,582	+51.347%
2024-02-23	51.350	52.1900	50.7800	51.81	+0.817%	190,441	+48.601%
2024-02-22	51.720	52.7300	51.1900	51.39	-0.117%	287,517	+49.815%
2024-02-21	50.900	52.7000	50.9000	51.45	+0.705%	242,298	+49.640%
2024-02-20	51.850	51.9600	51.0100	51.09	-3.018%	239,590	+50.695%
2024-02-16	53.590	54.5200	52.3500	52.68	-2.553%	303,521	+46.147%
2024-02-15	56.660	56.9900	53.9700	54.06	-3.876%	345,994	+42.416%
2024-02-14	52.000	56.3700	50.3900	56.24	-2.106%	656,539	+36.895%
2024-02-13	57.350	58.7399	55.9763	57.45	-3.413%	433,371	+34.012%
2024-02-12	57.550	60.2400	57.5500	59.48	+3.895%	460,389	+29.438%
2024-02-09	55.340	57.5100	54.6000	57.25	+3.714%	271,184	+34.480%
2024-02-08	53.210	55.4600	52.6800	55.20	+3.429%	445,222	+39.475%
2024-02-07	52.490	53.4700	52.0300	53.37	+2.026%	182,336	+44.257%
2024-02-06	50.290	52.3400	50.1500	52.31	+3.257%	156,695	+47.180%
2024-02-05	50.180	51.3950	49.7981	50.66	-1.113%	117,685	+51.974%
2024-02-02	50.630	51.9650	50.0600	51.23	-0.871%	126,224	+50.283%
2024-02-01	50.890	51.8900	50.4050	51.68	+2.215%	157,289	+48.974%
2024-01-31	51.760	52.7000	50.2000	50.56	-4.351%	213,094	+52.275%
2024-01-30	52.760	53.3500	52.3750	52.86	-0.564%	97,753	+45.649%
2024-01-29	51.560	53.2800	51.3100	53.16	+2.784%	162,161	+44.827%
2024-01-26	52.740	52.8900	51.6300	51.72	-0.806%	98,377	+48.859%

document.getElementById("GRD5DC").onerror = function(){this.style.display='none';}; .dark-mode .d7W5DC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d7W5DC{ color: #333333; background-color: white; border: 2px solid #333333; }SAHSonic Automotive, Inc.stock NYSE

SAH
Sonic Automotive, Inc.
stock NYSE