Sonic Automotive Inc (SAH) Historical Stock Data
66.57 ↑3.37 (5.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAH is up 0.37% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 64.51 | 66.57 | ↑$2.06 (3.19%) | 64.41 | 66.73 | 169.10K |
| 2024-11-21 | 61.77 | 63.20 | ↑$1.43 (2.32%) | 61.77 | 63.82 | 158.43K |
| 2024-11-20 | 62.13 | 61.68 | ↓$0.45 (-0.72%) | 61.03 | 62.15 | 102.75K |
| 2024-11-19 | 62.53 | 62.57 | ↑$0.04 (0.06%) | 62.08 | 63.57 | 96.20K |
| 2024-11-18 | 64.13 | 63.43 | ↓$0.70 (-1.09%) | 63.42 | 65.27 | 141.79K |
| 2024-11-15 | 65.15 | 63.95 | ↓$1.20 (-1.84%) | 63.20 | 65.15 | 113.72K |
| 2024-11-14 | 65.85 | 64.75 | ↓$1.10 (-1.67%) | 64.20 | 66.27 | 108.88K |
| 2024-11-13 | 65.97 | 65.60 | ↓$0.37 (-0.56%) | 65.51 | 67.15 | 303.58K |
| 2024-11-12 | 66.42 | 64.85 | ↓$1.57 (-2.36%) | 64.19 | 66.56 | 215.62K |
| 2024-11-11 | 65.14 | 66.53 | ↑$1.39 (2.13%) | 65.12 | 66.54 | 183.72K |
| 2024-11-08 | 64.27 | 64.60 | ↑$0.33 (0.51%) | 63.66 | 65.35 | 206.31K |
| 2024-11-07 | 64.60 | 64.60 | ↑$0.00 (0.00%) | 63.92 | 66.25 | 276.31K |
| 2024-11-06 | 59.79 | 64.66 | ↑$4.87 (8.15%) | 59.79 | 65.64 | 400.86K |
| 2024-11-05 | 57.28 | 58.44 | ↑$1.16 (2.03%) | 57.00 | 58.47 | 124.48K |
| 2024-11-04 | 56.77 | 57.28 | ↑$0.51 (0.90%) | 56.77 | 58.83 | 162.39K |
| 2024-11-01 | 57.51 | 57.11 | ↓$0.40 (-0.70%) | 56.75 | 58.30 | 149.38K |
| 2024-10-31 | 58.75 | 56.73 | ↓$2.02 (-3.44%) | 56.65 | 59.06 | 196K |
| 2024-10-30 | 58.54 | 58.97 | ↑$0.43 (0.73%) | 58.54 | 60.21 | 156.80K |
| 2024-10-29 | 58.82 | 58.84 | ↑$0.02 (0.03%) | 58.00 | 59.49 | 145.25K |
| 2024-10-28 | 57.26 | 59.66 | ↑$2.40 (4.19%) | 57.13 | 59.84 | 272.30K |
| 2024-10-25 | 57.45 | 56.87 | ↓$0.58 (-1.01%) | 56.61 | 58.02 | 226.77K |
| 2024-10-24 | 57.34 | 57.44 | ↑$0.10 (0.17%) | 56.60 | 60.55 | 389.94K |
| 2024-10-23 | 54.57 | 55.47 | ↑$0.90 (1.65%) | 54.57 | 56.51 | 251.87K |
| 2024-10-22 | 54.84 | 54.27 | ↓$0.57 (-1.04%) | 54.06 | 54.90 | 113.44K |
| 2024-10-21 | 56.78 | 54.85 | ↓$1.93 (-3.40%) | 54.83 | 56.96 | 174.76K |
| 2024-10-18 | 57.21 | 56.67 | ↓$0.54 (-0.94%) | 56.51 | 57.21 | 115.99K |
| 2024-10-17 | 56.80 | 56.78 | ↓$0.02 (-0.04%) | 56.26 | 57.36 | 124.08K |
| 2024-10-16 | 55.60 | 56.77 | ↑$1.17 (2.10%) | 55.40 | 57.14 | 119.54K |
| 2024-10-15 | 54.58 | 54.88 | ↑$0.30 (0.55%) | 54.58 | 56.20 | 129.18K |
| 2024-10-14 | 54.33 | 54.95 | ↑$0.62 (1.14%) | 54.02 | 54.97 | 111.59K |
Create an account or log in to view more rows.
$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
$SAH I need a smoke after this trade
$SAH lets see if it can hold the line
$SAH we back boys
$SAH whats the news????
$SAH Of course