Dark

SAH
Sonic Automotive, Inc.
stock NYSE

At Close

May 9, 2025 3:59:58 PM EDT

64.91USD-0.825%(-0.54)132,935

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:37:30 AM EDT

63.80USD-2.521%(-1.65)0

After-hours

May 9, 2025 4:00:30 PM EDT

64.89USD-0.108%(-0.07)320

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	65.49	66.0200	64.7150	64.89	-0.856%	132,935	0.000%
2025-05-08	63.71	66.4600	63.3850	65.45	+3.691%	241,397	-0.856%
2025-05-07	63.51	64.1399	62.7500	63.12	+0.478%	211,173	+2.804%
2025-05-06	61.76	63.3700	61.5380	62.82	+0.128%	153,804	+3.295%
2025-05-05	62.55	63.8600	62.4500	62.74	0.000%	225,994	+3.427%
2025-05-02	62.30	63.3900	61.9500	62.74	+1.554%	184,492	+3.427%
2025-05-01	61.29	62.2500	60.8800	61.78	+1.746%	226,254	+5.034%
2025-04-30	60.83	60.8300	58.7200	60.72	-1.011%	219,821	+6.868%
2025-04-29	60.40	61.3850	58.9550	61.34	+0.459%	210,091	+5.787%
2025-04-28	60.24	61.2100	59.8500	61.06	+1.361%	208,200	+6.273%
2025-04-25	58.97	60.3100	58.4900	60.24	+0.200%	254,525	+7.719%
2025-04-24	58.08	61.2400	55.9350	60.12	+1.847%	338,138	+7.934%
2025-04-23	60.77	62.7950	59.0200	59.03	-1.205%	254,266	+9.927%
2025-04-22	59.81	60.5300	58.3400	59.75	+2.716%	307,139	+8.603%
2025-04-21	58.68	59.0550	57.1200	58.17	-0.954%	176,215	+11.552%
2025-04-17	58.07	59.4600	57.6750	58.73	+0.911%	190,590	+10.489%
2025-04-16	57.80	58.4800	56.9050	58.20	-0.394%	207,548	+11.495%
2025-04-15	58.90	59.2100	57.9300	58.43	-0.579%	211,241	+11.056%
2025-04-14	60.55	60.8200	57.3600	58.77	-2.180%	400,773	+10.413%
2025-04-11	59.47	60.2300	58.2400	60.08	+1.043%	249,579	+8.006%
2025-04-10	59.73	59.9300	57.5000	59.46	-4.359%	445,740	+9.132%
2025-04-09	55.89	64.2200	55.8900	62.17	+9.996%	693,057	+4.375%
2025-04-08	58.95	60.4500	55.5000	56.52	-1.172%	309,570	+14.809%
2025-04-07	54.63	59.8900	53.1300	57.19	+1.834%	359,734	+13.464%
2025-04-04	53.39	57.3450	52.0000	56.16	-0.071%	398,404	+15.545%
2025-04-03	56.39	57.1100	54.4700	56.20	-6.208%	387,465	+15.463%
2025-04-02	57.29	60.2200	57.2900	59.92	+3.560%	224,306	+8.294%
2025-04-01	56.79	58.1700	56.0000	57.86	+1.580%	236,408	+12.150%
2025-03-31	54.23	57.1500	53.5000	56.96	+3.357%	489,925	+13.922%
2025-03-28	56.48	56.8650	54.5100	55.11	-2.873%	515,149	+17.746%
2025-03-27	61.21	61.2100	56.6900	56.74	-8.232%	413,654	+14.364%
2025-03-26	63.22	63.5100	61.6900	61.83	-1.623%	175,885	+4.949%
2025-03-25	62.94	63.6200	62.4200	62.85	-0.601%	221,648	+3.246%
2025-03-24	61.86	63.2300	61.3600	63.23	+3.877%	225,667	+2.625%
2025-03-21	59.79	61.0500	58.9800	60.87	+0.363%	417,674	+6.604%
2025-03-20	60.00	61.5300	59.2500	60.65	-0.165%	128,942	+6.991%
2025-03-19	59.98	61.3700	58.9800	60.75	+1.572%	272,954	+6.815%
2025-03-18	59.35	60.2000	58.5800	59.81	-0.150%	255,134	+8.494%
2025-03-17	58.83	60.6200	58.1400	59.90	+1.819%	214,360	+8.331%
2025-03-14	60.24	60.2400	57.8200	58.83	-1.408%	219,892	+10.301%
2025-03-13	64.19	64.5600	59.6500	59.67	-7.157%	210,271	+8.748%
2025-03-12	64.80	65.3650	63.4900	64.27	-1.592%	361,918	+0.965%
2025-03-11	66.58	66.8000	64.6200	65.31	-0.955%	268,500	-0.643%
2025-03-10	65.10	66.6750	64.2900	65.94	-0.991%	214,430	-1.592%
2025-03-07	66.38	66.9700	64.5300	66.60	-0.090%	133,438	-2.568%
2025-03-06	66.88	68.2000	66.0400	66.66	-1.083%	184,773	-2.655%
2025-03-05	66.10	67.5200	65.1700	67.39	+1.967%	138,893	-3.710%
2025-03-04	65.63	66.5100	63.9500	66.09	-0.030%	306,651	-1.816%
2025-03-03	68.60	69.0950	65.8100	66.11	-3.008%	203,277	-1.845%
2025-02-28	68.49	68.9650	67.3150	68.16	-0.307%	172,821	-4.798%
2025-02-27	68.86	69.1400	67.8550	68.37	-0.856%	152,257	-5.090%
2025-02-26	69.84	70.9800	68.8400	68.96	-0.777%	155,496	-5.902%
2025-02-25	69.27	70.1700	68.7700	69.50	+1.120%	206,521	-6.633%
2025-02-24	69.32	69.8300	68.3200	68.73	+0.204%	178,236	-5.587%
2025-02-21	73.17	73.1700	68.2000	68.59	-5.145%	206,345	-5.394%
2025-02-20	72.01	73.1100	71.7900	72.31	+0.125%	173,018	-10.261%
2025-02-19	73.58	73.5800	72.2100	72.22	-2.498%	142,942	-10.150%
2025-02-18	73.12	74.3300	73.0700	74.07	+0.844%	137,737	-12.394%
2025-02-14	74.21	74.5100	72.8900	73.45	-0.163%	167,545	-11.654%
2025-02-13	74.40	75.7600	72.8500	73.57	+2.479%	319,697	-11.798%
2025-02-12	76.78	76.7800	70.8225	71.79	-3.973%	483,642	-9.611%
2025-02-11	72.54	74.9500	72.5400	74.76	+2.271%	338,787	-13.202%
2025-02-10	73.08	73.1300	71.7000	73.10	+0.178%	206,002	-11.231%
2025-02-07	74.70	74.7000	72.9100	72.97	-2.681%	235,088	-11.073%
2025-02-06	75.25	76.4900	74.7900	74.98	-0.067%	167,975	-13.457%
2025-02-05	74.50	75.4450	74.2700	75.03	+0.806%	112,276	-13.515%
2025-02-04	72.44	74.5900	72.2900	74.43	+2.549%	120,077	-12.817%
2025-02-03	71.66	73.7800	71.4800	72.58	-2.249%	210,979	-10.595%
2025-01-31	74.73	75.6750	73.8975	74.25	-1.316%	194,889	-12.606%
2025-01-30	74.12	75.6700	74.1200	75.24	+2.717%	262,685	-13.756%
2025-01-29	72.58	73.6850	71.7700	73.25	+0.205%	188,144	-11.413%
2025-01-28	72.51	73.4450	72.1000	73.10	+0.716%	130,603	-11.231%
2025-01-27	71.24	72.6700	71.0600	72.58	+2.082%	161,751	-10.595%
2025-01-24	69.84	71.1800	68.3100	71.10	+2.865%	124,245	-8.734%
2025-01-23	68.06	69.2200	67.8700	69.12	+1.201%	92,393	-6.120%
2025-01-22	69.61	69.8700	67.3850	68.30	-2.540%	152,364	-4.993%
2025-01-21	69.14	70.3300	68.9100	70.08	+2.591%	185,521	-7.406%
2025-01-17	68.79	68.7900	68.0100	68.31	-0.029%	144,170	-5.007%
2025-01-16	68.05	68.9600	67.8800	68.33	-0.234%	187,204	-5.034%
2025-01-15	68.28	69.6838	67.9400	68.49	+2.807%	175,537	-5.256%
2025-01-14	64.72	66.7200	64.5300	66.62	+4.110%	176,471	-2.597%
2025-01-13	62.63	64.2300	62.6300	63.99	+0.962%	158,603	+1.406%
2025-01-10	63.53	63.9300	62.8100	63.38	-1.980%	161,030	+2.382%
2025-01-08	63.95	64.7700	63.2150	64.66	+0.373%	146,767	+0.356%
2025-01-07	64.00	65.4000	63.8300	64.42	+1.226%	197,140	+0.730%
2025-01-06	63.45	64.6850	63.4300	63.64	+0.856%	183,130	+1.964%
2025-01-03	62.66	63.6000	61.9200	63.10	+1.203%	131,238	+2.837%
2025-01-02	63.39	64.1350	62.2400	62.35	-1.579%	131,034	+4.074%
2024-12-31	63.80	64.2250	62.7100	63.35	+0.063%	73,144	+2.431%
2024-12-30	63.29	64.0050	62.1600	63.31	-0.440%	97,561	+2.496%
2024-12-27	63.87	64.2100	62.9900	63.59	-1.196%	69,288	+2.044%
2024-12-26	63.93	64.3900	63.5100	64.36	+0.312%	71,372	+0.823%
2024-12-24	63.50	64.2650	63.3500	64.16	+1.874%	63,319	+1.138%
2024-12-23	62.97	63.5950	62.4750	62.98	-0.032%	114,108	+3.033%
2024-12-20	62.49	64.4850	62.4900	63.00	-0.079%	368,089	+3.000%
2024-12-19	64.51	64.7700	62.6100	63.05	-0.552%	136,044	+2.918%
2024-12-18	65.97	66.6100	62.9600	63.40	-3.073%	116,133	+2.350%
2024-12-17	66.96	67.6460	65.3800	65.41	-2.620%	94,175	-0.795%
2024-12-16	66.00	67.5199	65.8300	67.17	+0.977%	74,151	-3.394%
2024-12-13	67.54	68.2600	65.8900	66.52	-1.583%	97,234	-2.450%
2024-12-12	67.43	67.8400	66.6143	67.59	+0.580%	118,203	-3.995%
2024-12-11	67.60	68.4300	66.5000	67.20	-0.045%	108,382	-3.438%
2024-12-10	67.20	67.9600	66.3999	67.23	+0.089%	110,017	-3.481%
2024-12-09	68.02	68.1950	67.1300	67.17	-0.577%	80,124	-3.394%
2024-12-06	68.15	68.6250	67.1100	67.56	-0.163%	96,874	-3.952%
2024-12-05	68.22	69.0000	67.4300	67.67	-0.893%	72,468	-4.108%
2024-12-04	68.93	69.7850	67.5800	68.28	-1.201%	166,086	-4.965%
2024-12-03	69.25	69.5700	68.5350	69.11	-0.303%	109,173	-6.106%
2024-12-02	68.89	69.7050	67.8400	69.32	+0.260%	110,710	-6.391%
2024-11-29	70.22	70.7800	68.8900	69.14	-1.130%	97,904	-6.147%
2024-11-27	69.65	70.3350	69.1100	69.93	+0.720%	164,511	-7.207%
2024-11-26	68.38	69.6400	67.2100	69.43	-0.287%	138,126	-6.539%
2024-11-25	67.57	70.8800	67.5400	69.63	+4.597%	220,232	-6.807%
2024-11-22	64.51	66.7300	64.4050	66.57	+5.332%	164,815	-2.524%
2024-11-21	61.77	63.8200	61.7700	63.20	+2.464%	125,911	+2.674%
2024-11-20	62.13	62.1450	61.0300	61.68	-1.422%	101,205	+5.204%
2024-11-19	62.53	63.5700	62.0800	62.57	-1.356%	92,866	+3.708%
2024-11-18	64.13	65.2700	63.4200	63.43	-0.813%	115,989	+2.302%
2024-11-15	65.15	65.1500	63.2000	63.95	-1.236%	111,295	+1.470%
2024-11-14	65.85	66.2700	64.2000	64.75	-1.296%	105,066	+0.216%
2024-11-13	65.97	67.1500	65.5100	65.60	+1.157%	213,763	-1.082%
2024-11-12	66.42	66.5600	64.1900	64.85	-2.525%	163,655	+0.062%
2024-11-11	65.14	66.5400	65.1200	66.53	+2.988%	182,626	-2.465%
2024-11-08	64.27	65.3450	63.6600	64.60	0.000%	195,102	+0.449%
2024-11-07	64.60	66.2500	63.9200	64.60	-0.093%	268,008	+0.449%
2024-11-06	59.79	65.6400	59.7900	64.66	+10.643%	394,187	+0.356%
2024-11-05	57.28	58.4700	57.0000	58.44	+2.025%	120,815	+11.037%
2024-11-04	56.77	58.8250	56.7700	57.28	+0.298%	159,697	+13.286%
2024-11-01	57.51	58.2950	56.7450	57.11	+0.670%	145,022	+13.623%
2024-10-31	58.75	59.0600	56.6500	56.73	-3.799%	191,886	+14.384%
2024-10-30	58.54	60.2050	58.5400	58.97	+0.221%	154,355	+10.039%
2024-10-29	58.82	59.4900	57.9990	58.84	-1.374%	143,613	+10.282%
2024-10-28	57.26	59.8400	57.1300	59.66	+4.906%	271,314	+8.766%
2024-10-25	57.45	58.0200	56.6050	56.87	-0.992%	225,199	+14.102%
2024-10-24	57.34	60.5500	56.6000	57.44	+3.551%	379,510	+12.970%
2024-10-23	54.57	56.5100	54.5700	55.47	+2.211%	251,655	+16.982%
2024-10-22	54.84	54.9000	54.0600	54.27	-1.057%	112,809	+19.569%
2024-10-21	56.78	56.9600	54.8300	54.85	-3.212%	173,949	+18.304%
2024-10-18	57.21	57.2100	56.5100	56.67	-0.194%	115,162	+14.505%
2024-10-17	56.80	57.3600	56.2600	56.78	+0.018%	123,200	+14.283%
2024-10-16	55.60	57.1400	55.4000	56.77	+3.444%	118,072	+14.303%
2024-10-15	54.58	56.2000	54.5800	54.88	-0.127%	124,676	+18.240%
2024-10-14	54.33	54.9700	54.0200	54.95	+0.604%	110,645	+18.089%
2024-10-11	53.87	54.7900	53.6500	54.62	+1.865%	134,216	+18.803%
2024-10-10	53.33	54.1150	52.5850	53.62	-0.223%	188,684	+21.018%
2024-10-09	55.76	55.9000	53.7250	53.74	-3.726%	120,395	+20.748%
2024-10-08	55.82	56.4200	54.8500	55.82	+0.072%	135,200	+16.249%
2024-10-07	56.99	56.9900	55.6800	55.78	-2.805%	115,596	+16.332%
2024-10-04	56.53	58.0200	56.5300	57.39	+3.499%	175,028	+13.068%
2024-10-03	55.95	55.9900	54.8766	55.45	-1.789%	106,690	+17.024%
2024-10-02	57.56	57.9300	56.4300	56.46	-2.689%	90,849	+14.931%
2024-10-01	58.18	59.0100	57.7150	58.02	-0.787%	109,856	+11.841%
2024-09-30	58.49	58.9850	58.0300	58.48	-0.982%	166,277	+10.961%
2024-09-27	59.00	59.7600	58.1400	59.06	+1.722%	209,842	+9.871%
2024-09-26	56.41	58.2000	56.3600	58.06	+1.735%	193,814	+11.764%
2024-09-25	59.14	59.1400	57.0300	57.07	-0.644%	156,252	+13.702%
2024-09-24	57.81	57.8100	56.8000	57.44	+0.402%	80,811	+12.970%
2024-09-23	57.65	57.9050	56.3200	57.21	-0.712%	108,014	+13.424%
2024-09-20	57.97	58.8100	57.1250	57.62	-1.555%	373,537	+12.617%
2024-09-19	58.47	58.6600	57.1700	58.53	+3.593%	116,128	+10.866%
2024-09-18	56.47	58.7100	55.5300	56.50	-0.053%	183,538	+14.850%
2024-09-17	56.13	57.4100	55.8050	56.53	+1.838%	166,870	+14.789%
2024-09-16	56.09	56.8350	55.4100	55.51	-0.804%	92,569	+16.898%
2024-09-13	54.91	57.0700	54.6250	55.96	+2.924%	155,558	+15.958%
2024-09-12	54.64	55.3400	53.6600	54.37	+1.550%	156,846	+19.349%
2024-09-11	53.51	53.9100	52.5600	53.54	-0.999%	191,320	+21.199%
2024-09-10	58.67	58.6700	52.6400	54.08	-5.718%	328,385	+19.989%
2024-09-09	57.59	57.8700	57.1600	57.36	-0.606%	225,188	+13.128%
2024-09-06	58.08	58.7000	57.0700	57.71	-1.418%	144,718	+12.442%
2024-09-05	59.61	59.6100	58.2900	58.54	-0.897%	120,843	+10.847%
2024-09-04	60.11	60.1100	58.9300	59.07	-2.007%	89,728	+9.853%
2024-09-03	61.53	61.5300	60.2100	60.28	-3.304%	181,150	+7.648%
2024-08-30	62.50	62.7150	61.8550	62.34	+0.096%	148,774	+4.090%
2024-08-29	62.64	62.8400	61.1900	62.28	+0.435%	126,904	+4.191%
2024-08-28	62.37	63.1700	61.5600	62.01	-1.148%	100,188	+4.644%
2024-08-27	63.00	63.3800	62.5800	62.73	-0.492%	108,348	+3.443%
2024-08-26	63.00	63.7750	62.4300	63.04	+0.767%	180,507	+2.935%
2024-08-23	60.07	62.9800	60.0700	62.56	+4.633%	168,728	+3.724%
2024-08-22	60.75	61.5412	59.6600	59.79	-1.903%	93,418	+8.530%
2024-08-21	61.76	62.0850	60.8700	60.95	-0.147%	133,444	+6.464%
2024-08-20	62.06	62.0600	60.5350	61.04	0.000%	175,672	+6.307%
2024-08-19	60.90	61.3400	60.2800	61.04	+0.345%	235,166	+6.307%
2024-08-16	59.29	61.3600	59.2700	60.83	+2.081%	152,054	+6.674%
2024-08-15	58.82	60.6900	58.8200	59.59	+4.599%	190,207	+8.894%
2024-08-14	58.30	59.0700	56.8000	56.97	-1.911%	118,329	+13.902%
2024-08-13	58.57	58.9100	57.3600	58.08	+0.502%	146,710	+11.725%
2024-08-12	59.59	60.4200	57.6800	57.79	-3.361%	234,696	+12.286%
2024-08-09	60.09	60.1000	59.0400	59.80	-0.134%	218,359	+8.512%
2024-08-08	59.49	60.7700	59.3300	59.88	+1.837%	199,078	+8.367%
2024-08-07	58.09	59.7100	57.2800	58.80	+2.137%	241,538	+10.357%
2024-08-06	59.75	59.7500	57.4850	57.57	-0.363%	162,746	+12.715%
2024-08-05	54.32	61.6000	53.8900	57.78	+3.382%	556,584	+12.305%
2024-08-02	55.74	56.2400	54.4900	55.89	-4.200%	283,280	+16.103%
2024-08-01	59.97	60.3999	56.9300	58.34	-2.015%	206,988	+11.227%
2024-07-31	57.51	61.4600	56.9700	59.54	+3.584%	199,540	+8.986%
2024-07-30	56.95	57.8400	56.1500	57.48	+1.304%	130,957	+12.891%
2024-07-29	58.22	59.0400	56.4400	56.74	-2.676%	181,265	+14.364%
2024-07-26	57.85	59.0700	55.9800	58.30	+2.173%	157,179	+11.304%
2024-07-25	56.55	57.2500	55.6900	57.06	+1.152%	166,931	+13.722%
2024-07-24	55.26	57.2800	55.2600	56.41	+2.100%	187,323	+15.033%
2024-07-23	56.45	56.5400	55.1800	55.25	-3.070%	234,339	+17.448%
2024-07-22	57.42	57.4800	56.0900	57.00	-0.175%	97,022	+13.842%
2024-07-19	58.00	58.4800	56.7400	57.10	-1.839%	153,213	+13.643%
2024-07-18	59.01	60.3600	57.7700	58.17	-1.856%	171,974	+11.552%
2024-07-17	57.62	59.8100	56.8800	59.27	+1.664%	153,084	+9.482%
2024-07-16	57.35	58.6800	57.3500	58.30	+3.222%	223,111	+11.304%
2024-07-15	56.58	58.3100	55.9300	56.48	-0.370%	195,258	+14.890%
2024-07-12	55.41	57.0900	55.0800	56.69	+2.867%	231,637	+14.465%
2024-07-11	53.43	55.3400	53.4300	55.11	+5.899%	173,264	+17.746%
2024-07-10	51.81	52.8200	51.2900	52.04	+1.403%	132,711	+24.693%
2024-07-09	52.50	52.5000	51.2700	51.32	-2.656%	144,027	+26.442%
2024-07-08	52.49	53.5400	52.3300	52.72	+0.957%	224,055	+23.084%
2024-07-05	53.58	53.5800	52.0200	52.22	-2.810%	90,075	+24.263%
2024-07-03	54.05	54.7200	53.5950	53.73	-0.093%	54,650	+20.771%
2024-07-02	53.75	54.1300	53.3500	53.78	+0.019%	84,742	+20.658%
2024-07-01	54.48	54.8900	53.3500	53.77	-1.285%	114,149	+20.681%
2024-06-28	54.69	55.2350	53.9100	54.47	+0.517%	296,591	+19.130%
2024-06-27	53.65	54.2500	53.0800	54.19	+0.950%	118,774	+19.745%
2024-06-26	53.58	54.1200	53.1500	53.68	-0.519%	125,132	+20.883%
2024-06-25	55.22	55.2200	53.7500	53.96	-2.634%	159,278	+20.256%
2024-06-24	54.42	56.2200	54.3400	55.42	+1.242%	162,693	+17.088%
2024-06-21	55.36	55.6000	54.4800	54.74	-1.263%	413,808	+18.542%
2024-06-20	56.56	56.5800	54.7000	55.44	-2.771%	138,841	+17.045%
2024-06-18	57.38	57.8400	57.0100	57.02	-0.921%	113,577	+13.802%
2024-06-17	55.84	57.5800	55.4100	57.55	+2.420%	129,953	+12.754%
2024-06-14	55.71	56.3900	54.9300	56.19	-1.039%	154,981	+15.483%
2024-06-13	58.29	58.2900	56.4300	56.78	-2.957%	160,001	+14.283%
2024-06-12	58.59	60.0800	57.9975	58.51	+3.265%	146,111	+10.904%
2024-06-11	56.84	56.8900	56.0025	56.66	-0.875%	235,355	+14.525%
2024-06-10	57.18	58.9300	56.7400	57.16	+1.097%	179,245	+13.523%
2024-06-07	56.52	57.3600	56.0700	56.54	-1.361%	182,595	+14.768%
2024-06-06	57.22	57.6400	56.4500	57.32	-0.174%	186,733	+13.207%
2024-06-05	57.57	58.1019	56.7000	57.42	+0.209%	117,287	+13.009%
2024-06-04	57.62	58.0200	56.4850	57.30	-1.411%	153,525	+13.246%
2024-06-03	57.21	58.6000	56.8200	58.12	+2.559%	149,740	+11.648%
2024-05-31	56.29	57.1700	56.0300	56.67	+1.432%	139,842	+14.505%
2024-05-30	55.53	56.2800	55.3900	55.87	+1.526%	153,018	+16.145%
2024-05-29	55.43	55.7600	54.5800	55.03	-2.273%	159,447	+17.917%
2024-05-28	56.93	57.2800	56.0750	56.31	-0.512%	134,081	+15.237%
2024-05-24	56.34	56.7800	55.8411	56.60	+1.216%	101,320	+14.647%
2024-05-23	56.90	56.9000	55.2450	55.92	-1.289%	195,308	+16.041%
2024-05-22	57.06	57.3900	56.5250	56.65	-1.203%	149,172	+14.545%
2024-05-21	57.99	58.0000	57.2400	57.34	-0.365%	94,513	+13.167%
2024-05-20	58.89	58.8900	57.5500	57.55	-2.441%	124,445	+12.754%
2024-05-17	59.68	59.6800	58.4000	58.99	-1.140%	106,432	+10.002%
2024-05-16	59.81	59.9500	58.6750	59.67	+0.134%	111,583	+8.748%
2024-05-15	59.68	59.9600	58.1289	59.59	+0.591%	217,501	+8.894%
2024-05-14	58.81	60.0500	58.4300	59.24	+1.839%	301,494	+9.537%
2024-05-13	58.36	60.5900	58.1400	58.17	+0.189%	227,707	+11.552%
2024-05-10	58.71	59.0000	56.3300	58.06	-0.752%	191,094	+11.764%
2024-05-09	58.22	58.9300	57.9100	58.50	+0.793%	337,517	+10.923%
2024-05-08	56.64	58.1000	55.9000	58.04	+1.274%	121,279	+11.802%
2024-05-07	57.84	58.5300	57.3000	57.31	-0.745%	120,654	+13.226%
2024-05-06	56.75	57.9050	56.7100	57.74	+2.321%	144,815	+12.383%
2024-05-03	57.88	58.1300	56.3500	56.43	-1.139%	142,960	+14.992%
2024-05-02	57.85	57.8500	56.6700	57.08	-0.349%	133,074	+13.683%
2024-05-01	57.71	58.9400	56.5800	57.28	-0.968%	200,819	+13.286%
2024-04-30	59.33	59.3300	57.6700	57.84	-4.191%	369,113	+12.189%
2024-04-29	62.63	63.0200	60.3200	60.37	-3.098%	347,951	+7.487%
2024-04-26	59.50	64.6800	58.4600	62.30	+9.935%	816,577	+4.157%
2024-04-25	55.43	57.7500	54.2500	56.67	+10.857%	597,333	+14.505%
2024-04-24	50.46	51.5400	50.4600	51.12	+0.432%	215,800	+26.937%
2024-04-23	49.77	51.0700	49.7700	50.90	+3.120%	159,425	+27.485%
2024-04-22	48.95	49.6300	48.6100	49.36	+1.522%	315,877	+31.463%
2024-04-19	47.82	49.2150	47.8200	48.62	+1.165%	198,048	+33.464%
2024-04-18	48.77	49.5800	48.0600	48.06	-1.152%	184,859	+35.019%
2024-04-17	50.12	50.1200	48.6000	48.62	-1.897%	185,487	+33.464%
2024-04-16	48.86	49.7450	48.3600	49.56	+0.426%	196,945	+30.932%
2024-04-15	50.37	50.6150	49.0300	49.35	-1.102%	263,811	+31.489%
2024-04-12	50.04	50.4500	49.3600	49.90	-0.874%	240,289	+30.040%
2024-04-11	50.55	50.6700	49.2500	50.34	-1.313%	351,057	+28.903%
2024-04-10	51.55	51.8800	50.4000	51.01	-3.918%	212,835	+27.210%
2024-04-09	52.11	53.7500	52.0500	53.09	+1.998%	288,720	+22.226%
2024-04-08	53.23	53.2900	52.0500	52.05	-1.346%	141,108	+24.669%
2024-04-05	52.89	52.9800	51.9900	52.76	-0.640%	203,315	+22.991%
2024-04-04	54.69	54.7100	52.6600	53.10	-2.138%	147,824	+22.203%
2024-04-03	54.43	55.3200	53.7900	54.26	-0.532%	124,013	+19.591%
2024-04-02	55.31	55.3100	54.0800	54.55	-2.884%	163,830	+18.955%
2024-04-01	56.98	56.9800	55.9200	56.17	-1.352%	123,912	+15.524%
2024-03-28	56.20	57.4400	56.2000	56.94	+1.335%	147,806	+13.962%
2024-03-27	54.63	56.3950	54.5350	56.19	+3.844%	193,779	+15.483%
2024-03-26	54.54	54.9100	53.9750	54.11	+0.074%	120,421	+19.922%
2024-03-25	54.52	54.9800	53.7750	54.07	-0.442%	96,007	+20.011%
2024-03-22	54.40	54.7300	53.6500	54.31	-0.422%	211,807	+19.481%
2024-03-21	54.09	55.2500	53.5500	54.54	+1.019%	202,905	+18.977%
2024-03-20	52.41	54.3500	52.1900	53.99	+2.936%	130,616	+20.189%
2024-03-19	51.60	53.0600	51.6000	52.45	+0.575%	214,327	+23.718%
2024-03-18	53.00	53.7800	52.1200	52.15	-1.100%	248,156	+24.430%
2024-03-15	51.55	52.7800	51.5500	52.73	+1.854%	364,107	+23.061%
2024-03-14	52.31	52.4100	51.1300	51.77	-1.390%	191,668	+25.343%
2024-03-13	52.12	53.3500	52.1200	52.50	+0.306%	142,442	+23.600%
2024-03-12	52.36	53.1100	51.8900	52.34	+0.307%	108,220	+23.978%
2024-03-11	51.89	52.6850	51.5700	52.18	+0.038%	108,257	+24.358%
2024-03-08	54.80	55.5400	51.9500	52.16	-3.210%	232,715	+24.406%
2024-03-07	51.71	54.3600	51.7100	53.89	+4.742%	262,067	+20.412%
2024-03-06	51.63	52.3800	51.0600	51.45	+0.390%	397,890	+26.122%
2024-03-05	50.82	52.2300	50.8200	51.25	-0.175%	215,271	+26.615%
2024-03-04	52.37	53.0000	51.3400	51.34	-2.210%	270,366	+26.393%
2024-03-01	52.29	52.7200	51.9100	52.50	0.000%	208,009	+23.600%
2024-02-29	51.83	53.4200	51.6300	52.50	+2.459%	321,632	+23.600%
2024-02-28	50.82	51.4700	50.7500	51.24	-0.428%	254,919	+26.639%
2024-02-27	51.34	52.2450	51.2110	51.46	+1.160%	253,437	+26.098%
2024-02-26	51.47	52.2900	50.6990	50.87	-1.814%	214,582	+27.560%
2024-02-23	51.35	52.1900	50.7800	51.81	+0.817%	190,441	+25.246%
2024-02-22	51.72	52.7300	51.1900	51.39	-0.117%	287,517	+26.270%
2024-02-21	50.90	52.7000	50.9000	51.45	+0.705%	242,298	+26.122%
2024-02-20	51.85	51.9600	51.0100	51.09	-3.018%	239,590	+27.011%
2024-02-16	53.59	54.5200	52.3500	52.68	-2.553%	303,521	+23.178%
2024-02-15	56.66	56.9900	53.9700	54.06	-3.876%	345,994	+20.033%
2024-02-14	52.00	56.3700	50.3900	56.24	-2.106%	656,539	+15.381%
2024-02-13	57.35	58.7399	55.9763	57.45	-3.413%	433,371	+12.950%
2024-02-12	57.55	60.2400	57.5500	59.48	+3.895%	460,389	+9.095%
2024-02-09	55.34	57.5100	54.6000	57.25	+3.714%	271,184	+13.345%
2024-02-08	53.21	55.4600	52.6800	55.20	+3.429%	445,222	+17.554%
2024-02-07	52.49	53.4700	52.0300	53.37	+2.026%	182,336	+21.585%
2024-02-06	50.29	52.3400	50.1500	52.31	+3.257%	156,695	+24.049%
2024-02-05	50.18	51.3950	49.7981	50.66	-1.113%	117,685	+28.089%
2024-02-02	50.63	51.9650	50.0600	51.23	-0.871%	126,224	+26.664%
2024-02-01	50.89	51.8900	50.4050	51.68	+2.215%	157,289	+25.561%
2024-01-31	51.76	52.7000	50.2000	50.56	-4.351%	213,094	+28.343%
2024-01-30	52.76	53.3500	52.3750	52.86	-0.564%	97,753	+22.758%
2024-01-29	51.56	53.2800	51.3100	53.16	+2.784%	162,161	+22.065%
2024-01-26	52.74	52.8900	51.6300	51.72	-0.806%	98,377	+25.464%
2024-01-25	51.33	52.4850	50.9300	52.14	+3.391%	239,670	+24.453%
2024-01-24	52.99	54.3500	48.9100	50.43	-2.889%	319,973	+28.673%
2024-01-23	53.69	53.9900	51.7800	51.93	-1.349%	113,009	+24.957%
2024-01-22	51.11	52.9758	51.1100	52.64	+3.581%	129,234	+23.271%
2024-01-19	51.44	52.1900	50.3450	50.82	-0.936%	162,481	+27.686%
2024-01-18	51.51	51.5100	50.5700	51.30	+0.865%	107,742	+26.491%
2024-01-17	49.73	50.9900	49.7300	50.86	+0.693%	123,901	+27.586%
2024-01-16	50.23	51.0100	49.4876	50.51	-0.296%	193,210	+28.470%
2024-01-12	53.32	53.3400	49.9700	50.66	-4.198%	173,189	+28.089%
2024-01-11	53.53	53.7000	51.8300	52.88	-2.327%	245,101	+22.712%
2024-01-10	54.16	54.2500	53.4200	54.14	-0.569%	75,735	+19.856%
2024-01-09	54.33	54.6300	53.5800	54.45	-0.820%	101,878	+19.174%
2024-01-08	54.04	55.2800	54.0000	54.90	+1.161%	118,071	+18.197%
2024-01-05	53.19	54.9800	53.1900	54.27	+0.949%	130,150	+19.569%
2024-01-04	53.48	54.5550	53.0600	53.76	-0.019%	248,958	+20.703%
2024-01-03	55.27	55.4300	53.5800	53.77	-4.205%	170,892	+20.681%
2024-01-02	55.62	57.3000	55.6200	56.13	-0.142%	221,974	+15.607%
2023-12-29	57.61	57.9600	56.1400	56.21	-2.311%	155,443	+15.442%
2023-12-28	57.82	58.0100	57.2000	57.54	-0.879%	159,453	+12.774%
2023-12-27	57.80	58.6900	57.3550	58.05	+0.467%	101,345	+11.783%
2023-12-26	56.68	58.2250	55.8600	57.78	+2.447%	178,251	+12.305%
2023-12-22	56.20	57.0000	55.9250	56.40	-0.212%	88,065	+15.053%
2023-12-21	56.61	56.6400	55.4800	56.52	+3.384%	158,390	+14.809%
2023-12-20	56.36	57.2200	54.5900	54.67	-3.444%	219,525	+18.694%
2023-12-19	55.28	56.7700	55.2800	56.62	+3.265%	182,318	+14.606%
2023-12-18	55.74	55.9300	54.4600	54.83	+0.403%	283,221	+18.348%
2023-12-15	55.78	55.7800	53.8500	54.61	-1.408%	708,482	+18.824%
2023-12-14	54.58	55.7200	54.0300	55.39	+3.863%	388,255	+17.151%
2023-12-13	48.67	53.6400	48.3700	53.33	+9.710%	364,370	+21.676%
2023-12-12	50.16	50.1600	48.5600	48.61	-3.532%	159,073	+33.491%
2023-12-11	50.37	51.0100	49.8400	50.39	+0.279%	166,924	+28.776%
2023-12-08	50.56	51.3800	49.8800	50.25	-0.692%	130,488	+29.134%
2023-12-07	50.28	50.6100	49.4600	50.60	+0.697%	430,861	+28.241%
2023-12-06	51.75	51.9500	50.1000	50.25	-1.374%	217,046	+29.134%
2023-12-05	52.83	52.8300	50.2600	50.95	-4.944%	268,371	+27.360%
2023-12-04	52.87	54.3300	52.8700	53.60	+0.281%	139,035	+21.063%
2023-12-01	51.20	53.5800	51.2000	53.45	+4.252%	184,548	+21.403%
2023-11-30	52.66	53.1200	51.1700	51.27	-2.380%	213,914	+26.565%
2023-11-29	52.00	52.7500	51.5200	52.52	+2.100%	166,461	+23.553%
2023-11-28	52.78	52.7800	51.4100	51.44	-0.867%	136,214	+26.147%
2023-11-27	52.49	52.6200	51.6700	51.89	-1.705%	163,115	+25.053%
2023-11-24	52.12	52.8800	51.1800	52.79	+1.033%	78,788	+22.921%
2023-11-22	52.73	53.1600	51.9300	52.25	+0.153%	132,412	+24.191%
2023-11-21	52.04	52.6400	51.6100	52.17	-1.006%	184,913	+24.382%
2023-11-20	52.07	53.3400	51.9900	52.70	+0.457%	168,467	+23.131%
2023-11-17	52.27	53.4400	51.6800	52.46	+2.923%	258,742	+23.694%
2023-11-16	54.73	55.6900	50.3100	50.97	-7.596%	441,472	+27.310%

document.getElementById("CLVYDT").onerror = function(){this.style.display='none';}; .dark-mode .F6Ncdk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F6Ncdk{ color: #333333; background-color: white; border: 2px solid #333333; }SAHSonic Automotive, Inc.stock NYSE

SAH
Sonic Automotive, Inc.
stock NYSE