Sonic Automotive Inc (SAH) Historical Stock Data
60.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAH is up 0.77% a day on average. There have been 17 days where Sonic Automotive Inc closed green and 13 days where SAH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 56.39 | 56.20 | ↓$0.19 (-0.34%) | 54.47 | 57.11 | 387.47K |
| 2025-04-02 | 57.29 | 59.92 | ↑$2.63 (4.59%) | 57.29 | 60.22 | 224.31K |
| 2025-04-01 | 56.79 | 57.86 | ↑$1.07 (1.88%) | 56.00 | 58.17 | 236.41K |
| 2025-03-31 | 54.23 | 56.96 | ↑$2.73 (5.03%) | 53.50 | 57.15 | 489.93K |
| 2025-03-28 | 56.48 | 55.11 | ↓$1.37 (-2.43%) | 54.51 | 56.87 | 515.15K |
| 2025-03-27 | 61.21 | 56.74 | ↓$4.47 (-7.30%) | 56.69 | 61.21 | 413.65K |
| 2025-03-26 | 63.22 | 61.83 | ↓$1.39 (-2.20%) | 61.69 | 63.51 | 177.85K |
| 2025-03-25 | 62.94 | 62.85 | ↓$0.09 (-0.14%) | 62.42 | 63.62 | 223.60K |
| 2025-03-24 | 61.86 | 63.23 | ↑$1.37 (2.21%) | 61.36 | 63.23 | 227.16K |
| 2025-03-21 | 59.79 | 60.87 | ↑$1.08 (1.81%) | 58.98 | 61.05 | 450.89K |
| 2025-03-20 | 60.00 | 60.65 | ↑$0.65 (1.08%) | 59.25 | 61.53 | 129.75K |
| 2025-03-19 | 59.98 | 60.75 | ↑$0.77 (1.28%) | 58.98 | 61.37 | 274.19K |
| 2025-03-18 | 59.35 | 59.81 | ↑$0.46 (0.78%) | 58.58 | 60.20 | 260.06K |
| 2025-03-17 | 58.83 | 59.90 | ↑$1.07 (1.82%) | 58.14 | 60.62 | 218.80K |
| 2025-03-14 | 60.24 | 58.83 | ↓$1.41 (-2.34%) | 57.82 | 60.24 | 222.57K |
Create an account or log in to view more rows.
$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
$SAH just fucking go already jeesh