Sonic Automotive Inc. (SAH)
68.36
0.03 (0.04%)
At close: Jan 17, 2025, 3:59 PM
70.51
3.14%
After-hours Jan 17, 2025, 04:20 PM EST
SAH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 68.79 | 68.79 | 68.01 | 68.31 | -0.02 | -0.03% | 146,283 |
| Jan 16, 2025 | 68.05 | 68.96 | 67.88 | 68.33 | -0.16 | -0.23% | 191,006 |
| Jan 15, 2025 | 68.28 | 69.68 | 67.94 | 68.49 | 1.87 | 2.81% | 176,500 |
| Jan 14, 2025 | 64.72 | 66.72 | 64.53 | 66.62 | 2.63 | 4.11% | 191,809 |
| Jan 13, 2025 | 62.63 | 64.23 | 62.63 | 63.99 | 0.61 | 0.96% | 160,500 |
| Jan 10, 2025 | 63.53 | 63.93 | 62.81 | 63.38 | -1.28 | -1.98% | 163,700 |
| Jan 8, 2025 | 63.95 | 64.77 | 63.22 | 64.66 | 0.24 | 0.37% | 148,707 |
| Jan 7, 2025 | 64.00 | 65.40 | 63.83 | 64.42 | 0.78 | 1.23% | 202,600 |
| Jan 6, 2025 | 63.45 | 64.69 | 63.43 | 63.64 | 0.54 | 0.86% | 190,300 |
| Jan 3, 2025 | 62.66 | 63.60 | 61.92 | 63.10 | 0.75 | 1.20% | 132,500 |
| Jan 2, 2025 | 63.39 | 64.14 | 62.24 | 62.35 | -1.00 | -1.58% | 133,134 |
| Dec 31, 2024 | 63.80 | 64.22 | 62.71 | 63.35 | 0.04 | 0.06% | 76,003 |
| Dec 30, 2024 | 63.29 | 64.01 | 62.16 | 63.31 | -0.28 | -0.44% | 99,502 |
| Dec 27, 2024 | 63.87 | 64.21 | 62.99 | 63.59 | -0.77 | -1.20% | 71,507 |
| Dec 26, 2024 | 63.93 | 64.39 | 63.51 | 64.36 | 0.20 | 0.31% | 71,539 |
| Dec 24, 2024 | 63.50 | 64.27 | 63.35 | 64.16 | 1.18 | 1.87% | 81,313 |
| Dec 23, 2024 | 62.97 | 63.60 | 62.48 | 62.98 | -0.02 | -0.03% | 118,200 |
| Dec 20, 2024 | 62.49 | 64.49 | 62.49 | 63.00 | -0.05 | -0.08% | 445,131 |
| Dec 19, 2024 | 64.51 | 64.77 | 62.61 | 63.05 | -0.35 | -0.55% | 195,900 |
| Dec 18, 2024 | 65.97 | 66.61 | 62.96 | 63.40 | -2.01 | -3.07% | 118,514 |
| Dec 17, 2024 | 66.96 | 67.65 | 65.38 | 65.41 | -1.76 | -2.62% | 97,207 |
| Dec 16, 2024 | 66.00 | 67.52 | 65.83 | 67.17 | 0.65 | 0.98% | 75,400 |
| Dec 13, 2024 | 67.54 | 68.26 | 65.89 | 66.52 | -1.07 | -1.58% | 99,700 |
| Dec 12, 2024 | 67.43 | 67.84 | 66.61 | 67.59 | 0.39 | 0.58% | 121,100 |
| Dec 11, 2024 | 67.60 | 68.43 | 66.50 | 67.20 | -0.03 | -0.04% | 171,200 |
| Dec 10, 2024 | 67.20 | 67.96 | 66.40 | 67.23 | 0.06 | 0.09% | 127,600 |
| Dec 9, 2024 | 68.02 | 68.19 | 67.13 | 67.17 | -0.39 | -0.58% | 83,136 |
| Dec 6, 2024 | 68.15 | 68.63 | 67.11 | 67.56 | -0.11 | -0.16% | 122,100 |
| Dec 5, 2024 | 68.22 | 69.00 | 67.43 | 67.67 | -0.61 | -0.89% | 74,800 |
| Dec 4, 2024 | 68.93 | 69.79 | 67.58 | 68.28 | -0.83 | -1.20% | 173,600 |
| Dec 3, 2024 | 69.25 | 69.57 | 68.54 | 69.11 | -0.21 | -0.30% | 113,812 |
| Dec 2, 2024 | 68.89 | 69.71 | 67.84 | 69.32 | 0.18 | 0.26% | 117,400 |
| Nov 29, 2024 | 70.22 | 70.78 | 68.89 | 69.14 | -0.79 | -1.13% | 101,100 |
| Nov 27, 2024 | 69.65 | 70.33 | 69.11 | 69.93 | 0.50 | 0.72% | 166,215 |
| Nov 26, 2024 | 68.38 | 69.64 | 67.21 | 69.43 | -0.20 | -0.29% | 139,700 |
| Nov 25, 2024 | 67.57 | 70.88 | 67.54 | 69.63 | 3.06 | 4.60% | 239,100 |
| Nov 22, 2024 | 64.51 | 66.73 | 64.41 | 66.57 | 3.37 | 5.33% | 169,100 |
| Nov 21, 2024 | 61.77 | 63.82 | 61.77 | 63.20 | 1.52 | 2.46% | 158,433 |
| Nov 20, 2024 | 62.13 | 62.15 | 61.03 | 61.68 | -0.89 | -1.42% | 102,746 |
| Nov 19, 2024 | 62.53 | 63.57 | 62.08 | 62.57 | -0.86 | -1.36% | 96,200 |
| Nov 18, 2024 | 64.13 | 65.27 | 63.42 | 63.43 | -0.52 | -0.81% | 141,800 |
| Nov 15, 2024 | 65.15 | 65.15 | 63.20 | 63.95 | -0.80 | -1.24% | 113,716 |
| Nov 14, 2024 | 65.85 | 66.27 | 64.20 | 64.75 | -0.85 | -1.30% | 108,900 |
| Nov 13, 2024 | 65.97 | 67.15 | 65.51 | 65.60 | 0.75 | 1.16% | 303,600 |
| Nov 12, 2024 | 66.42 | 66.56 | 64.19 | 64.85 | -1.68 | -2.53% | 215,617 |
| Nov 11, 2024 | 65.14 | 66.54 | 65.12 | 66.53 | 1.93 | 2.99% | 183,719 |
| Nov 8, 2024 | 64.27 | 65.35 | 63.66 | 64.60 | 0.00 | 0.00% | 206,307 |
| Nov 7, 2024 | 64.60 | 66.25 | 63.92 | 64.60 | -0.06 | -0.09% | 276,305 |
| Nov 6, 2024 | 59.79 | 65.64 | 59.79 | 64.66 | 6.22 | 10.64% | 400,900 |
| Nov 5, 2024 | 57.28 | 58.47 | 57.00 | 58.44 | 1.16 | 2.03% | 124,500 |