Sonic Automotive, Inc. SAH
59.48 USD -0.70 (-1.16%)
Regular-session close
59.48 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
58.36 Day range 60.50
58.28 52-week range 112.66
- YTD
- -3.85%
- 1 year
- -7.60%
SAH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 60.54 | 60.50 | 58.36 | 59.48 | -0.70 | -1.16% | 151,129 |
| Nov 12, 2026 | 62.67 | 63.80 | 60.13 | 60.18 | -3.05 | -4.82% | 160,700 |
| Nov 11, 2026 | 62.12 | 63.26 | 60.89 | 63.23 | +1.01 | +1.62% | 223,500 |
| Nov 10, 2026 | 62.20 | 63.18 | 61.62 | 62.22 | -0.93 | -1.47% | 153,700 |
| Nov 9, 2026 | 62.56 | 63.73 | 61.46 | 63.15 | +1.44 | +2.33% | 174,200 |
| Nov 6, 2026 | 61.90 | 62.94 | 61.19 | 61.71 | -1.09 | -1.74% | 226,100 |
| Nov 5, 2026 | 65.11 | 66.24 | 61.51 | 62.80 | -1.25 | -1.95% | 250,000 |
| Nov 4, 2026 | 62.33 | 64.39 | 62.33 | 64.05 | +3.37 | +5.55% | 323,400 |
| Nov 3, 2026 | 63.33 | 63.56 | 60.68 | 60.68 | -2.93 | -4.61% | 310,000 |
| Nov 2, 2026 | 63.67 | 64.87 | 62.31 | 63.61 | +0.38 | +0.60% | 269,400 |
| Oct 30, 2026 | 63.51 | 65.97 | 61.99 | 63.23 | -0.38 | -0.60% | 413,000 |
| Oct 29, 2026 | 60.88 | 63.82 | 58.81 | 63.61 | +0.49 | +0.78% | 480,100 |
| Oct 28, 2026 | 63.76 | 64.12 | 61.72 | 63.12 | -0.56 | -0.88% | 399,500 |
| Oct 27, 2026 | 61.26 | 64.49 | 60.91 | 63.68 | +2.42 | +3.95% | 270,600 |
| Oct 26, 2026 | 61.12 | 62.39 | 60.81 | 61.26 | -0.02 | -0.03% | 183,000 |
| Oct 23, 2026 | 62.52 | 64.21 | 60.15 | 61.28 | -1.86 | -2.95% | 240,900 |
| Oct 22, 2026 | 60.85 | 63.63 | 60.70 | 63.14 | +2.46 | +4.05% | 221,300 |
| Oct 21, 2026 | 66.00 | 66.05 | 60.29 | 60.68 | -3.35 | -5.23% | 286,300 |
| Oct 20, 2026 | 62.75 | 65.52 | 62.75 | 64.03 | +1.29 | +2.06% | 158,000 |
| Oct 19, 2026 | 64.61 | 64.65 | 62.60 | 62.74 | -0.87 | -1.37% | 240,900 |
| Oct 16, 2026 | 63.79 | 65.19 | 63.22 | 63.61 | +0.10 | +0.16% | 317,600 |
| Oct 15, 2026 | 61.82 | 66.26 | 61.82 | 63.51 | +3.46 | +5.76% | 403,600 |
| Oct 14, 2026 | 59.90 | 60.87 | 59.84 | 60.05 | -1.01 | -1.65% | 251,500 |
| Oct 13, 2026 | 61.35 | 61.79 | 60.49 | 61.06 | +0.25 | +0.41% | 257,000 |
| Oct 12, 2026 | 60.92 | 61.56 | 59.95 | 60.81 | +0.25 | +0.41% | 201,600 |
| Oct 9, 2026 | 61.19 | 61.56 | 60.00 | 60.56 | -0.95 | -1.54% | 228,200 |
| Oct 8, 2026 | 60.77 | 62.17 | 60.00 | 61.51 | +0.99 | +1.64% | 363,300 |
| Oct 7, 2026 | 61.36 | 61.56 | 59.31 | 60.52 | -0.48 | -0.79% | 452,900 |
| Oct 6, 2026 | 61.69 | 61.84 | 59.90 | 61.00 | -1.63 | -2.60% | 308,800 |
| Oct 5, 2026 | 61.50 | 62.83 | 59.28 | 62.63 | -0.20 | -0.32% | 355,100 |
| Oct 2, 2026 | 64.72 | 65.05 | 62.71 | 62.83 | -0.93 | -1.46% | 219,100 |
| Oct 1, 2026 | 60.40 | 64.26 | 59.70 | 63.76 | +3.41 | +5.65% | 404,300 |
| Sep 30, 2026 | 60.48 | 60.96 | 58.46 | 60.35 | +0.50 | +0.84% | 413,000 |
| Sep 29, 2026 | 62.94 | 62.94 | 59.34 | 59.85 | -2.60 | -4.16% | 525,800 |
| Sep 28, 2026 | 64.61 | 64.61 | 62.22 | 62.45 | -2.50 | -3.85% | 412,700 |
| Sep 25, 2026 | 62.61 | 65.43 | 62.29 | 64.95 | +2.47 | +3.95% | 358,300 |
| Sep 24, 2026 | 62.49 | 63.36 | 61.33 | 62.48 | +0.11 | +0.18% | 370,200 |
| Sep 23, 2026 | 64.98 | 64.98 | 61.92 | 62.37 | -2.97 | -4.55% | 282,300 |
| Sep 22, 2026 | 65.64 | 67.90 | 64.39 | 65.34 | -0.58 | -0.88% | 286,600 |
| Sep 21, 2026 | 64.30 | 66.99 | 63.51 | 65.92 | +2.26 | +3.55% | 369,900 |
| Sep 18, 2026 | 66.01 | 66.47 | 62.88 | 63.66 | -2.29 | -3.47% | 1,125,900 |
| Sep 17, 2026 | 73.67 | 73.67 | 65.16 | 65.95 | -6.74 | -9.27% | 588,600 |
| Sep 16, 2026 | 75.06 | 75.06 | 71.66 | 72.69 | -2.09 | -2.79% | 273,700 |
| Sep 15, 2026 | 76.21 | 76.21 | 73.95 | 74.78 | -1.51 | -1.98% | 301,400 |
| Sep 14, 2026 | 76.06 | 76.96 | 74.76 | 76.29 | +0.39 | +0.51% | 192,200 |
| Sep 11, 2026 | 77.85 | 77.85 | 75.81 | 75.90 | -0.62 | -0.81% | 150,700 |
| Sep 10, 2026 | 76.06 | 76.55 | 74.28 | 76.52 | +0.27 | +0.35% | 227,500 |
| Sep 9, 2026 | 75.80 | 76.35 | 75.41 | 76.25 | +0.25 | +0.33% | 179,100 |
| Sep 8, 2026 | 80.22 | 80.22 | 75.80 | 76.00 | -5.00 | -6.17% | 283,000 |
| Sep 4, 2026 | 79.18 | 81.48 | 79.16 | 81.00 | +1.58 | +1.99% | 243,700 |
| Sep 3, 2026 | 78.52 | 80.14 | 78.03 | 79.42 | +1.54 | +1.98% | 212,600 |
| Sep 2, 2026 | 78.33 | 79.50 | 77.09 | 77.88 | -0.01 | -0.01% | 189,400 |
| Sep 1, 2026 | 78.44 | 79.31 | 77.18 | 77.89 | -0.76 | -0.97% | 279,000 |
| Aug 31, 2026 | 79.94 | 80.32 | 78.27 | 78.65 | -1.03 | -1.29% | 202,700 |
| Aug 28, 2026 | 80.37 | 82.19 | 78.07 | 79.68 | +0.39 | +0.49% | 178,000 |
| Aug 27, 2026 | 77.98 | 79.49 | 77.37 | 79.29 | +1.25 | +1.60% | 225,300 |
| Aug 26, 2026 | 77.17 | 78.77 | 76.90 | 78.04 | +1.03 | +1.34% | 191,000 |
| Aug 25, 2026 | 76.31 | 77.03 | 74.78 | 77.01 | +1.69 | +2.24% | 198,600 |
| Aug 24, 2026 | 77.23 | 77.76 | 75.24 | 75.32 | -2.13 | -2.75% | 189,400 |
| Aug 21, 2026 | 78.10 | 78.49 | 76.99 | 77.45 | -0.33 | -0.42% | 163,500 |
| Aug 20, 2026 | 76.99 | 78.66 | 76.64 | 77.78 | -1.08 | -1.37% | 274,700 |
| Aug 19, 2026 | 78.52 | 80.04 | 78.00 | 78.86 | +1.55 | +2.00% | 224,400 |
| Aug 18, 2026 | 81.26 | 81.75 | 76.88 | 77.31 | -2.95 | -3.68% | 278,600 |
| Aug 17, 2026 | 80.90 | 81.96 | 79.85 | 80.26 | -0.57 | -0.71% | 231,600 |
| Aug 14, 2026 | 78.89 | 81.35 | 78.47 | 80.83 | +1.59 | +2.01% | 242,500 |
65 days, newest first. Daily bars as drawn on the SAH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.