Skip to main content

Sonic Automotive, Inc. Common Stock (NY:SAH)

82.24 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 80.65 82.26 80.31 82.24 166,205 +0.05(+0.06%)
Aug 29, 2025 84.56 84.98 81.64 82.19 137,930 -2.14(-2.54%)
Aug 28, 2025 84.88 84.88 82.90 84.33 245,868 -0.24(-0.28%)
Aug 27, 2025 83.09 84.60 83.09 84.57 119,771 +1.29(+1.55%)
Aug 26, 2025 82.47 85.08 82.33 83.28 258,678 +0.78(+0.95%)
Aug 25, 2025 81.90 83.63 81.18 82.50 185,928 +0.29(+0.35%)
Aug 22, 2025 78.90 83.23 78.48 82.21 239,350 +3.94(+5.03%)
Aug 21, 2025 77.63 78.89 76.60 78.27 152,878 +0.11(+0.14%)
Aug 20, 2025 78.33 79.02 77.23 78.16 154,639 -1.76(-2.20%)
Aug 19, 2025 78.58 79.92 78.31 79.92 112,152 +1.58(+2.02%)
Aug 18, 2025 78.81 79.41 77.88 78.34 181,524 -0.58(-0.73%)
Aug 15, 2025 79.64 79.64 77.90 78.92 285,140 -0.40(-0.50%)
Aug 14, 2025 80.00 80.26 78.81 79.32 178,070 -1.82(-2.24%)
Aug 13, 2025 78.88 81.51 78.58 81.14 338,330 +2.64(+3.36%)
Aug 12, 2025 76.49 78.72 75.71 78.50 217,533 +3.19(+4.24%)
Aug 11, 2025 74.40 75.64 74.02 75.31 163,425 +1.06(+1.43%)
Aug 08, 2025 73.79 74.73 73.29 74.25 166,817 +1.19(+1.63%)
Aug 07, 2025 74.95 75.47 73.06 73.06 176,509 -1.34(-1.80%)
Aug 06, 2025 72.91 74.56 72.37 74.40 257,886 +1.85(+2.55%)
Aug 05, 2025 71.10 72.92 70.69 72.55 246,906 +2.27(+3.23%)
Aug 04, 2025 72.19 72.19 69.79 70.28 208,631 -1.37(-1.91%)
Aug 01, 2025 71.85 71.92 70.33 71.65 291,841 -0.70(-0.97%)
Jul 31, 2025 71.53 73.32 71.49 72.35 316,483 +0.15(+0.21%)
Jul 30, 2025 74.13 74.24 71.57 72.20 365,062 -1.56(-2.11%)
Jul 29, 2025 76.15 76.45 72.40 73.76 482,080 -2.60(-3.40%)
Jul 28, 2025 78.34 79.35 76.17 76.36 274,323 -2.45(-3.11%)
Jul 25, 2025 77.44 80.10 75.64 78.81 351,111 +3.38(+4.48%)
Jul 24, 2025 82.35 82.35 75.34 75.43 437,658 -4.52(-5.65%)
Jul 23, 2025 77.99 80.42 77.18 79.95 318,562 +2.10(+2.70%)
Jul 22, 2025 77.38 78.43 76.67 77.85 222,218 +0.67(+0.87%)
Jul 21, 2025 77.16 78.04 75.84 77.18 129,362 +0.24(+0.31%)
Jul 18, 2025 76.98 77.05 75.76 76.94 219,743 +0.64(+0.84%)
Jul 17, 2025 82.47 83.27 76.07 76.30 510,981 -8.87(-10.41%)
Jul 16, 2025 85.41 86.42 84.39 85.17 210,742 +0.32(+0.38%)
Jul 15, 2025 88.63 89.38 84.83 84.85 232,078 -3.91(-4.41%)
Jul 14, 2025 88.24 89.23 86.61 88.76 215,018 +0.51(+0.58%)
Jul 11, 2025 87.43 88.39 85.78 88.25 241,580 +0.79(+0.90%)
Jul 10, 2025 86.61 89.62 86.61 87.46 233,457 +0.32(+0.37%)
Jul 09, 2025 87.06 87.52 86.36 87.14 205,090 +0.85(+0.99%)
Jul 08, 2025 87.28 88.56 85.73 86.29 283,716 -0.89(-1.02%)
Jul 07, 2025 86.44 87.69 85.50 87.18 257,884 -0.39(-0.45%)
Jul 03, 2025 86.12 88.03 85.67 87.57 118,500 +1.15(+1.33%)
Jul 02, 2025 82.46 86.58 82.46 86.42 245,490 +3.69(+4.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.