Sonic Automotive Inc. (SAH)
NYSE: SAH
· Real-Time Price · USD
79.21
-1.93 (-2.38%)
At close: Aug 14, 2025, 3:59 PM
79.32
0.14%
After-hours: Aug 14, 2025, 05:54 PM EDT
SAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 80.00 | 80.26 | 78.81 | 79.32 | 79.32 | -2.24% | 178,070 |
| Aug 13, 2025 | 78.88 | 81.51 | 78.58 | 81.14 | 81.14 | 3.36% | 338,330 |
| Aug 12, 2025 | 76.49 | 78.72 | 75.71 | 78.50 | 78.50 | 4.24% | 217,533 |
| Aug 11, 2025 | 74.40 | 75.64 | 74.02 | 75.31 | 75.31 | 1.43% | 163,425 |
| Aug 8, 2025 | 73.79 | 74.73 | 73.29 | 74.25 | 74.25 | 1.63% | 166,817 |
| Aug 7, 2025 | 74.95 | 75.47 | 73.06 | 73.06 | 73.06 | -1.80% | 176,509 |
| Aug 6, 2025 | 72.91 | 74.56 | 72.37 | 74.40 | 74.40 | 2.55% | 257,900 |
| Aug 5, 2025 | 71.10 | 72.92 | 70.69 | 72.55 | 72.55 | 3.23% | 246,906 |
| Aug 4, 2025 | 72.19 | 72.19 | 69.79 | 70.28 | 70.28 | -1.91% | 208,631 |
| Aug 1, 2025 | 71.85 | 71.92 | 70.33 | 71.65 | 71.65 | -0.97% | 291,841 |
| Jul 31, 2025 | 71.53 | 73.32 | 71.49 | 72.35 | 72.35 | 0.21% | 316,500 |
| Jul 30, 2025 | 74.13 | 74.24 | 71.57 | 72.20 | 72.20 | -2.11% | 365,062 |
| Jul 29, 2025 | 76.15 | 76.46 | 72.40 | 73.76 | 73.76 | -3.40% | 482,100 |
| Jul 28, 2025 | 78.34 | 79.35 | 76.18 | 76.36 | 76.36 | -3.11% | 274,323 |
| Jul 25, 2025 | 77.44 | 80.10 | 75.64 | 78.81 | 78.81 | 4.48% | 351,111 |
| Jul 24, 2025 | 82.35 | 82.35 | 75.34 | 75.43 | 75.43 | -5.65% | 437,700 |
| Jul 23, 2025 | 77.99 | 80.42 | 77.18 | 79.95 | 79.95 | 2.70% | 318,600 |
| Jul 22, 2025 | 77.38 | 78.43 | 76.67 | 77.85 | 77.85 | 0.87% | 222,218 |
| Jul 21, 2025 | 77.16 | 78.04 | 75.84 | 77.18 | 77.18 | 0.31% | 129,400 |
| Jul 18, 2025 | 76.98 | 77.05 | 75.76 | 76.94 | 76.94 | 0.84% | 219,743 |