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

63.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 62.49 64.48 62.49 63.00 445,131 -0.23(-0.36%)
Dec 19, 2024 64.51 64.77 62.61 63.23 64,811 -0.17(-0.28%)
Dec 18, 2024 65.97 66.61 62.96 63.40 118,514 -2.01(-3.07%)
Dec 17, 2024 66.96 67.65 65.38 65.41 97,207 -1.76(-2.62%)
Dec 16, 2024 66.00 67.52 65.83 67.17 75,355 +0.65(+0.98%)
Dec 13, 2024 67.54 68.26 65.89 66.52 99,688 -1.07(-1.58%)
Dec 12, 2024 67.43 67.84 66.61 67.59 121,073 +0.39(+0.58%)
Dec 11, 2024 67.60 68.43 66.50 67.20 171,170 -0.03(-0.04%)
Dec 10, 2024 67.20 67.96 66.40 67.23 127,586 +0.06(+0.09%)
Dec 09, 2024 68.02 68.19 67.13 67.17 83,136 -0.39(-0.58%)
Dec 06, 2024 68.15 68.62 67.11 67.56 122,070 -0.11(-0.16%)
Dec 05, 2024 68.22 69.00 67.43 67.67 74,777 -0.61(-0.89%)
Dec 04, 2024 68.93 69.78 67.58 68.28 173,550 -0.83(-1.20%)
Dec 03, 2024 69.25 69.57 68.53 69.11 113,812 -0.21(-0.30%)
Dec 02, 2024 68.89 69.70 67.84 69.32 117,375 +0.18(+0.26%)
Nov 29, 2024 70.22 70.78 68.89 69.14 101,079 -0.79(-1.13%)
Nov 27, 2024 69.65 70.33 69.11 69.93 166,215 +0.50(+0.72%)
Nov 26, 2024 68.38 69.64 67.21 69.43 139,650 -0.20(-0.29%)
Nov 25, 2024 67.57 70.88 67.54 69.63 238,544 +3.06(+4.60%)
Nov 22, 2024 64.51 66.73 64.41 66.57 169,098 +3.37(+5.33%)
Nov 21, 2024 61.77 63.82 61.77 63.20 158,433 +1.52(+2.46%)
Nov 20, 2024 62.13 62.15 61.03 61.68 102,746 -0.89(-1.42%)
Nov 19, 2024 62.53 63.57 62.08 62.57 96,199 -0.86(-1.36%)
Nov 18, 2024 64.13 65.27 63.42 63.43 141,786 -0.52(-0.81%)
Nov 15, 2024 65.15 65.15 63.20 63.95 113,716 -0.80(-1.24%)
Nov 14, 2024 65.85 66.27 64.20 64.75 108,884 -0.85(-1.30%)
Nov 13, 2024 65.97 67.15 65.51 65.60 303,582 +0.75(+1.16%)
Nov 12, 2024 66.42 66.56 64.19 64.85 215,617 -1.68(-2.53%)
Nov 11, 2024 65.14 66.54 65.12 66.53 183,719 +1.93(+2.99%)
Nov 08, 2024 64.27 65.34 63.66 64.60 206,307 +0.00(+0.00%)
Nov 07, 2024 64.60 66.25 63.92 64.60 276,305 -0.06(-0.09%)
Nov 06, 2024 59.79 65.64 59.79 64.66 400,855 +6.22(+10.64%)
Nov 05, 2024 57.28 58.47 57.00 58.44 124,475 +1.16(+2.03%)
Nov 04, 2024 56.77 58.83 56.77 57.28 162,393 +0.17(+0.30%)
Nov 01, 2024 57.51 58.30 56.74 57.11 149,375 +0.38(+0.67%)
Oct 31, 2024 58.75 59.06 56.65 56.73 195,996 -2.24(-3.80%)
Oct 30, 2024 58.54 60.20 58.54 58.97 157,546 +0.13(+0.22%)
Oct 29, 2024 58.82 59.49 58.00 58.84 145,246 -0.82(-1.37%)
Oct 28, 2024 57.26 59.84 57.13 59.66 272,302 +2.79(+4.91%)
Oct 25, 2024 57.45 58.02 56.60 56.87 226,774 -0.57(-0.99%)
Oct 24, 2024 57.34 60.55 56.60 57.44 389,940 +1.97(+3.55%)
Oct 23, 2024 54.57 56.51 54.57 55.47 251,874 +1.20(+2.21%)
Oct 22, 2024 54.84 54.90 54.06 54.27 113,436 -0.58(-1.06%)
Oct 21, 2024 56.78 56.96 54.83 54.85 174,761 -1.82(-3.21%)
Oct 18, 2024 57.21 57.21 56.51 56.67 115,990 -0.11(-0.19%)
Oct 17, 2024 56.80 57.36 56.26 56.78 124,079 +0.01(+0.02%)
Oct 16, 2024 55.60 57.14 55.40 56.77 119,543 +1.89(+3.44%)
Oct 15, 2024 54.58 56.20 54.58 54.88 129,181 -0.07(-0.13%)
Oct 14, 2024 54.33 54.97 54.02 54.95 111,588 +0.33(+0.60%)
Oct 11, 2024 53.87 54.79 53.65 54.62 135,386 +1.00(+1.86%)
Oct 10, 2024 53.33 54.12 52.59 53.62 190,079 -0.12(-0.22%)
Oct 09, 2024 55.76 55.90 53.73 53.74 122,611 -2.08(-3.73%)
Oct 08, 2024 55.82 56.42 54.85 55.82 138,086 +0.04(+0.07%)
Oct 07, 2024 56.99 56.99 55.68 55.78 124,979 -1.61(-2.81%)
Oct 04, 2024 56.53 58.02 56.53 57.39 176,233 +1.94(+3.50%)
Oct 03, 2024 55.95 55.99 54.88 55.45 107,694 -1.01(-1.79%)
Oct 02, 2024 57.56 57.93 56.43 56.46 91,735 -1.56(-2.69%)
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 and Conditions.