Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sonic Automotive, Inc. (SAH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.13+0.57 (+1.22%)
At close: 04:00PM EDT
47.13 -0.05 (-0.11%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202246.7847.6546.1747.1347.13241,800
May 26, 202246.7948.5446.1046.5646.56253,000
May 25, 202243.7446.6843.3246.4746.47356,400
May 24, 202242.7444.0342.7444.0144.01222,300
May 23, 202243.3243.8842.3743.1643.16386,400
May 20, 202243.9144.0041.6243.1043.10448,400
May 19, 202243.4244.2142.8443.4143.41373,600
May 18, 202247.1447.1442.9843.7743.77469,000
May 17, 202247.0047.7346.2147.6847.68284,600
May 16, 202247.0947.5845.9146.3046.30256,200
May 13, 202245.6847.6545.6847.1147.11323,700
May 12, 202244.6346.2444.2345.2845.28304,500
May 11, 202244.2445.9843.5044.5044.50356,300
May 10, 202245.2845.4342.8744.0144.01288,200
May 09, 202245.8046.8144.8445.0245.02380,500
May 06, 202247.4947.8745.7346.3346.33299,700
May 05, 202248.5148.5646.5147.3447.34334,700
May 04, 202246.7449.0846.5049.0549.05526,900
May 03, 202244.2547.0044.1146.7946.79751,200
May 02, 202243.0644.3042.5344.2244.22487,700
Apr 29, 202241.3343.1441.3342.5542.55621,700
Apr 28, 202242.1244.1040.5042.7842.78558,700
Apr 27, 202243.4844.4042.4842.9842.98572,300
Apr 26, 202244.0444.4243.2643.3343.33400,600
Apr 25, 202243.0244.6142.6644.4344.43380,800
Apr 22, 202243.3044.3842.6943.5043.50342,400
Apr 21, 202245.0545.2243.0743.6543.65489,400
Apr 20, 202246.0347.2244.5844.7444.74499,000
Apr 19, 202244.1146.2543.6845.7845.78716,900
Apr 18, 202243.1544.3543.1543.7043.70605,800
Apr 14, 202243.2644.5343.2043.3543.35456,400
Apr 13, 202242.8343.5942.1043.0443.04571,300
Apr 12, 202242.5044.0041.5442.4942.49907,000
Apr 11, 202240.5143.2740.5142.1042.10747,900
Apr 08, 202239.8041.6539.2541.0141.01524,300
Apr 07, 202241.0541.3738.6439.6039.60828,900
Apr 06, 202241.4842.6841.0541.9641.96884,900
Apr 05, 202242.5443.1941.7141.7841.78546,700
Apr 04, 202242.2143.6542.0243.1043.10453,500
Apr 01, 202242.6243.3241.3041.8441.84487,000
Mar 31, 202244.7945.3242.3642.5142.51438,700
Mar 30, 202246.8347.2444.9945.0045.00248,900
Mar 29, 202245.6747.4245.1947.1847.18344,400
Mar 28, 202246.1246.1844.3244.9544.95256,400
Mar 25, 202247.7547.7545.8546.0746.07259,000
Mar 24, 202247.7048.6947.1147.4547.45189,500
Mar 23, 202248.2848.8347.5147.9247.92225,300
Mar 22, 202248.9349.6947.5348.6948.69259,300
Mar 21, 202248.7549.7848.0848.8248.82249,000
Mar 18, 202247.4048.5446.0048.5048.50533,900
Mar 17, 202247.2948.0746.3748.0448.04277,500
Mar 16, 202246.8547.9146.0547.0147.01398,100
Mar 15, 202245.1046.5244.8746.4846.48378,800
Mar 14, 202247.3247.3244.9745.3945.39396,900
Mar 11, 202247.7848.2647.1247.2947.29283,100
Mar 10, 202248.4448.9847.3148.6048.60286,700
Mar 09, 202251.2051.4749.4349.5649.56354,600
Mar 08, 202249.9252.5449.1551.0551.05308,400
Mar 07, 202251.4652.2349.9650.1950.19353,300
Mar 04, 202252.9053.4850.5651.2751.27486,500
Mar 03, 202255.1055.5152.5753.4553.45300,900
Mar 02, 202252.2855.7152.1955.1455.14363,000
Mar 01, 202253.5254.0650.8551.7351.73295,200
Feb 28, 202252.9753.9152.7653.7153.71344,800
Feb 25, 202251.2554.0650.8853.8653.86349,800
Feb 24, 202249.2451.9948.8551.7951.79320,800
Feb 23, 202251.0452.3150.5050.6550.65261,200
Feb 22, 202251.7552.5450.0050.3350.33293,900
Feb 18, 202252.0753.6651.7752.2052.20286,800
Feb 17, 202253.5154.8051.6952.3352.33354,200
Feb 16, 202254.2454.2451.5553.5553.55622,200
Feb 15, 202248.7950.5648.7950.4950.49268,800
Feb 14, 202248.8649.4848.2148.2248.22216,300
Feb 11, 202248.7149.1448.0248.6148.61234,600
Feb 10, 202249.3549.7747.9948.3548.35259,600
Feb 09, 202249.7750.8449.5149.7449.74275,800
Feb 08, 202247.7749.8047.7749.0449.04185,600
Feb 07, 202248.7949.2847.7247.9847.98202,500
Feb 04, 202249.4749.4747.1848.5048.50279,300
Feb 03, 202250.2851.1749.4249.6549.65223,300
Feb 02, 202250.6851.1049.5850.4950.49200,400
Feb 01, 202250.9451.4349.7051.0051.00334,100
Jan 31, 202249.0251.0849.0251.0151.01375,300
Jan 28, 202250.0950.4248.2549.4749.47324,600
Jan 27, 202249.7050.8649.6650.0750.07377,200
Jan 26, 202250.8851.0649.1749.4349.43451,800
Jan 25, 202248.5851.1148.1550.4050.40402,600
Jan 24, 202245.4249.7445.0349.2649.26548,500
Jan 21, 202244.4346.8344.1745.8945.89396,300
Jan 20, 202246.7648.0644.6144.7344.73383,400
Jan 19, 202248.2548.4546.1646.7446.74423,000
Jan 18, 202248.1949.4747.7848.2448.24282,300
Jan 14, 202248.2648.9446.9348.1948.19261,300
Jan 13, 202248.4649.4348.0748.6848.68204,700
Jan 12, 202249.7050.3247.8148.0248.02258,600
Jan 11, 202249.5350.1048.6649.8349.83193,600
Jan 10, 202249.1849.9048.0049.7049.70227,700
Jan 07, 202249.8251.4449.5649.7149.71206,200
Jan 06, 202250.3250.7049.3650.1350.13497,200
Jan 05, 202250.7751.8949.7849.8849.88219,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement