Sonic Automotive Inc. (SAH)
66.20
-1.96 (-2.88%)
At close: Mar 03, 2025, 3:59 PM
66.85
0.98%
Pre-market: Mar 04, 2025, 05:04 AM EST
SAH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 68.60 | 69.10 | 65.81 | 66.11 | -2.05 | -3.01% | 204,835 |
| Feb 28, 2025 | 68.49 | 68.97 | 67.32 | 68.16 | -0.21 | -0.31% | 187,900 |
| Feb 27, 2025 | 68.86 | 69.14 | 67.86 | 68.37 | -0.59 | -0.86% | 161,427 |
| Feb 26, 2025 | 69.84 | 70.98 | 68.84 | 68.96 | -0.54 | -0.78% | 179,814 |
| Feb 25, 2025 | 69.27 | 70.17 | 68.77 | 69.50 | 0.77 | 1.12% | 236,100 |
| Feb 24, 2025 | 69.32 | 69.83 | 68.32 | 68.73 | 0.14 | 0.20% | 179,800 |
| Feb 21, 2025 | 73.17 | 73.17 | 68.20 | 68.59 | -3.72 | -5.14% | 209,500 |
| Feb 20, 2025 | 72.01 | 73.11 | 71.79 | 72.31 | 0.09 | 0.12% | 175,605 |
| Feb 19, 2025 | 73.58 | 73.58 | 72.21 | 72.22 | -1.85 | -2.50% | 161,500 |
| Feb 18, 2025 | 73.12 | 74.33 | 73.07 | 74.07 | 0.62 | 0.84% | 141,200 |
| Feb 14, 2025 | 74.21 | 74.51 | 72.89 | 73.45 | -0.12 | -0.16% | 174,144 |
| Feb 13, 2025 | 74.40 | 75.76 | 72.85 | 73.57 | 1.78 | 2.48% | 358,500 |
| Feb 12, 2025 | 76.78 | 76.78 | 70.82 | 71.79 | -2.97 | -3.97% | 492,522 |
| Feb 11, 2025 | 72.54 | 74.95 | 72.54 | 74.76 | 1.66 | 2.27% | 353,024 |
| Feb 10, 2025 | 73.08 | 73.13 | 71.70 | 73.10 | 0.13 | 0.18% | 209,800 |
| Feb 7, 2025 | 74.70 | 74.70 | 72.91 | 72.97 | -2.01 | -2.68% | 238,100 |
| Feb 6, 2025 | 75.25 | 76.49 | 74.79 | 74.98 | -0.05 | -0.07% | 172,400 |
| Feb 5, 2025 | 74.50 | 75.44 | 74.27 | 75.03 | 0.60 | 0.81% | 114,400 |
| Feb 4, 2025 | 72.44 | 74.59 | 72.29 | 74.43 | 1.85 | 2.55% | 122,400 |
| Feb 3, 2025 | 71.66 | 73.78 | 71.48 | 72.58 | -1.67 | -2.25% | 213,500 |
| Jan 31, 2025 | 74.73 | 75.68 | 73.90 | 74.25 | -0.99 | -1.32% | 199,844 |
| Jan 30, 2025 | 74.12 | 75.67 | 74.12 | 75.24 | 1.99 | 2.72% | 282,478 |
| Jan 29, 2025 | 72.58 | 73.69 | 71.77 | 73.25 | 0.15 | 0.21% | 189,206 |
| Jan 28, 2025 | 72.51 | 73.44 | 72.10 | 73.10 | 0.52 | 0.72% | 134,506 |
| Jan 27, 2025 | 71.24 | 72.67 | 71.06 | 72.58 | 1.48 | 2.08% | 166,100 |
| Jan 24, 2025 | 69.84 | 71.18 | 68.31 | 71.10 | 1.98 | 2.86% | 126,800 |
| Jan 23, 2025 | 68.06 | 69.22 | 67.87 | 69.12 | 0.82 | 1.20% | 94,000 |
| Jan 22, 2025 | 69.61 | 69.87 | 67.39 | 68.30 | -1.78 | -2.54% | 153,822 |
| Jan 21, 2025 | 69.14 | 70.33 | 68.91 | 70.08 | 1.77 | 2.59% | 188,120 |
| Jan 17, 2025 | 68.79 | 68.79 | 68.01 | 68.31 | -0.02 | -0.03% | 146,400 |
| 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 |