Sonic Automotive Inc. (SAH)
NYSE: SAH
· Real-Time Price · USD
83.15
0.05 (0.06%)
At close: Sep 05, 2025, 3:59 PM
83.13
-0.02%
After-hours: Sep 05, 2025, 06:10 PM EDT
SAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 83.48 | 85.01 | 82.11 | 83.13 | 83.13 | 0.04% | 114,414 |
| Sep 4, 2025 | 82.12 | 83.33 | 81.00 | 83.10 | 83.10 | 1.81% | 170,700 |
| Sep 3, 2025 | 81.64 | 82.87 | 81.01 | 81.62 | 81.62 | -0.75% | 209,436 |
| Sep 2, 2025 | 80.65 | 82.26 | 80.31 | 82.24 | 82.24 | 0.06% | 166,205 |
| Aug 29, 2025 | 84.56 | 84.99 | 81.64 | 82.19 | 82.19 | -2.54% | 137,930 |
| Aug 28, 2025 | 84.88 | 84.88 | 82.90 | 84.33 | 84.33 | -0.28% | 245,900 |
| Aug 27, 2025 | 83.09 | 84.60 | 83.09 | 84.57 | 84.57 | 1.55% | 119,800 |
| Aug 26, 2025 | 82.47 | 85.08 | 82.34 | 83.28 | 83.28 | 0.95% | 258,700 |
| Aug 25, 2025 | 81.90 | 83.63 | 81.18 | 82.50 | 82.50 | 0.35% | 185,928 |
| Aug 22, 2025 | 78.90 | 83.24 | 78.49 | 82.21 | 82.21 | 5.03% | 239,350 |
| Aug 21, 2025 | 77.63 | 78.90 | 76.60 | 78.27 | 78.27 | 0.14% | 152,900 |
| Aug 20, 2025 | 78.33 | 79.02 | 77.23 | 78.16 | 78.16 | -2.20% | 154,639 |
| Aug 19, 2025 | 78.58 | 79.92 | 78.31 | 79.92 | 79.92 | 2.02% | 112,200 |
| Aug 18, 2025 | 78.81 | 79.41 | 77.88 | 78.34 | 78.34 | -0.73% | 181,524 |
| Aug 15, 2025 | 79.64 | 79.64 | 77.90 | 78.92 | 78.92 | -0.50% | 285,140 |
| Aug 14, 2025 | 80.00 | 80.26 | 78.81 | 79.32 | 79.32 | -2.24% | 178,100 |
| 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 |