Sonic Automotive Inc (SAH) Historical Stock Data
69.31 ↑0.52 (0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAH is up 0.86% a day on average. There have been 18 days where Sonic Automotive Inc closed green and 12 days where SAH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 68.88 | 69.31 | ↑$0.43 (0.62%) | 68.40 | 69.37 | 98.50K |
| 2025-05-15 | 67.98 | 68.79 | ↑$0.81 (1.19%) | 67.09 | 68.88 | 150.95K |
| 2025-05-14 | 68.66 | 68.11 | ↓$0.55 (-0.80%) | 68.11 | 69.42 | 179.10K |
| 2025-05-13 | 68.72 | 69.14 | ↑$0.42 (0.61%) | 68.10 | 70.29 | 239.12K |
| 2025-05-12 | 68.77 | 68.19 | ↓$0.58 (-0.84%) | 67.85 | 71.47 | 301.08K |
| 2025-05-09 | 65.49 | 64.89 | ↓$0.60 (-0.92%) | 64.72 | 66.02 | 132.94K |
| 2025-05-08 | 63.71 | 65.45 | ↑$1.74 (2.73%) | 63.39 | 66.46 | 241.40K |
| 2025-05-07 | 63.51 | 63.12 | ↓$0.39 (-0.61%) | 62.75 | 64.14 | 210.82K |
| 2025-05-06 | 61.76 | 62.82 | ↑$1.06 (1.72%) | 61.54 | 63.37 | 153.80K |
| 2025-05-05 | 62.55 | 62.74 | ↑$0.19 (0.30%) | 62.45 | 63.86 | 225.99K |
| 2025-05-02 | 62.30 | 62.74 | ↑$0.44 (0.71%) | 61.95 | 63.39 | 184.49K |
| 2025-05-01 | 61.29 | 61.78 | ↑$0.49 (0.80%) | 60.88 | 62.25 | 226.25K |
| 2025-04-30 | 60.83 | 60.72 | ↓$0.11 (-0.18%) | 58.72 | 60.83 | 219.82K |
| 2025-04-29 | 60.40 | 61.34 | ↑$0.94 (1.56%) | 58.96 | 61.39 | 184.63K |
| 2025-04-28 | 60.24 | 61.06 | ↑$0.82 (1.36%) | 59.87 | 61.21 | 208.15K |
| 2025-04-25 | 58.97 | 60.24 | ↑$1.27 (2.15%) | 58.49 | 60.30 | 254.52K |
| 2025-04-24 | 58.08 | 60.12 | ↑$2.04 (3.51%) | 55.94 | 61.24 | 338.14K |
| 2025-04-23 | 60.77 | 59.03 | ↓$1.74 (-2.86%) | 59.03 | 62.80 | 254.27K |
| 2025-04-22 | 59.81 | 59.75 | ↓$0.06 (-0.10%) | 58.37 | 60.53 | 307.14K |
| 2025-04-21 | 58.68 | 58.17 | ↓$0.51 (-0.87%) | 57.12 | 59.06 | 176.22K |
| 2025-04-17 | 58.07 | 58.73 | ↑$0.66 (1.14%) | 57.68 | 59.46 | 190.59K |
| 2025-04-16 | 57.80 | 58.20 | ↑$0.40 (0.69%) | 56.91 | 58.48 | 207.55K |
| 2025-04-15 | 58.90 | 58.43 | ↓$0.47 (-0.80%) | 57.93 | 59.21 | 211.24K |
| 2025-04-14 | 60.55 | 58.77 | ↓$1.78 (-2.94%) | 57.36 | 60.82 | 400.77K |
| 2025-04-11 | 59.47 | 60.08 | ↑$0.61 (1.03%) | 58.24 | 60.23 | 249.58K |
| 2025-04-10 | 59.73 | 59.46 | ↓$0.27 (-0.45%) | 57.50 | 59.93 | 445.74K |
| 2025-04-09 | 55.89 | 62.17 | ↑$6.28 (11.24%) | 55.89 | 64.22 | 693.06K |
| 2025-04-08 | 58.95 | 56.52 | ↓$2.43 (-4.12%) | 55.50 | 60.45 | 309.57K |
| 2025-04-07 | 54.63 | 57.19 | ↑$2.56 (4.69%) | 53.13 | 59.89 | 359.73K |
| 2025-04-04 | 53.39 | 56.16 | ↑$2.77 (5.19%) | 52.00 | 57.35 | 398.40K |
Create an account or log in to view more rows.
$SAH let’s go down baby
$SAH my put options are fine
$SAH LFGGGGGG
$SAH Who else bought the dip on Friday?
$SAH hot trash
$SAH great sale!!!! Buy buy buy
$SAH Love this stock.
Light taps
$SAH love cooking these little bears on here
$SAH Yolo
$SAH Longs will be rewarded handsomely