Advertisement
U.S. markets closed

Sonic Automotive, Inc. (SAH)

NYSE - NYSE Delayed Price. Currency in USD
56.94+0.75 (+1.33%)
At close: 04:00PM EDT
56.94 0.00 (0.00%)
After hours: 06:10PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202456.2057.4456.2056.9456.94147,800
Mar 27, 202454.6356.4054.5456.1956.19193,800
Mar 26, 202454.5454.9153.9854.1154.11120,400
Mar 25, 202454.5254.9853.7854.0754.0796,000
Mar 22, 202454.4054.7353.6554.3154.31211,800
Mar 21, 202454.0955.2553.5554.5454.54202,900
Mar 20, 202452.4154.3552.1953.9953.99130,600
Mar 19, 202451.6053.0651.6052.4552.45214,300
Mar 18, 202453.0053.7852.1252.1552.15248,200
Mar 15, 202451.5552.7851.5552.7352.73364,100
Mar 14, 202452.3152.4151.1351.7751.77191,700
Mar 14, 20240.3 Dividend
Mar 13, 202452.1253.3552.1252.5052.20142,400
Mar 12, 202452.3653.1151.8952.3452.04108,200
Mar 11, 202451.8952.6951.5752.1851.88108,300
Mar 08, 202454.8055.5451.9552.1651.86232,700
Mar 07, 202451.7154.3651.7153.8953.58262,100
Mar 06, 202451.6352.3851.0651.4551.16397,900
Mar 05, 202450.8252.2350.8251.2550.96215,300
Mar 04, 202452.3753.0051.3451.3451.05270,400
Mar 01, 202452.2952.7251.9152.5052.20208,000
Feb 29, 202451.8353.4251.6352.5052.20321,600
Feb 28, 202450.8251.4750.7551.2450.95254,900
Feb 27, 202451.3452.2551.2151.4651.17253,400
Feb 26, 202451.4752.2950.7050.8750.58214,600
Feb 23, 202451.3552.1950.7851.8151.51190,400
Feb 22, 202451.7252.7351.1951.3951.10287,500
Feb 21, 202450.9052.7050.9051.4551.16242,300
Feb 20, 202451.8551.9651.0151.0950.80239,600
Feb 16, 202453.5954.5252.3552.6852.38303,500
Feb 15, 202456.6656.9953.9754.0653.75346,000
Feb 14, 202452.0056.3750.3956.2455.92656,500
Feb 13, 202457.3558.7455.9857.4557.12433,400
Feb 12, 202457.5560.2457.5559.4859.14460,400
Feb 09, 202455.3457.5154.6057.2556.92271,200
Feb 08, 202453.2155.4652.6855.2054.88445,200
Feb 07, 202452.4953.4752.0353.3753.07182,300
Feb 06, 202450.2952.3450.1552.3152.01156,700
Feb 05, 202450.1851.4049.8050.6650.37117,700
Feb 02, 202450.6351.9750.0651.2350.94126,200
Feb 01, 202450.8951.8950.4151.6851.38157,300
Jan 31, 202451.7652.7050.2050.5650.27213,100
Jan 30, 202452.7653.3552.3852.8652.5697,800
Jan 29, 202451.5653.2851.3153.1652.86162,200
Jan 26, 202452.7452.8951.6351.7251.4298,400
Jan 25, 202451.3352.4950.9352.1451.84239,700
Jan 24, 202452.9954.3548.9150.4350.14320,000
Jan 23, 202453.6953.9951.7851.9351.63112,900
Jan 22, 202451.1152.9851.1152.6452.34129,200
Jan 19, 202451.4452.1950.3550.8250.53162,500
Jan 18, 202451.5151.5150.5751.3051.01107,700
Jan 17, 202449.7350.9949.7350.8650.57123,900
Jan 16, 202450.2351.0149.4950.5150.22193,200
Jan 12, 202453.3253.3449.9750.6650.37173,200
Jan 11, 202453.5353.7051.8352.8852.58245,100
Jan 10, 202454.1654.2553.4254.1453.8375,700
Jan 09, 202454.3354.6353.5854.4554.14101,900
Jan 08, 202454.0455.2854.0054.9054.59118,100
Jan 05, 202453.1954.9853.1954.2753.96174,800
Jan 04, 202453.4854.5653.0653.7653.45249,000
Jan 03, 202455.2755.4353.5853.7753.46170,900
Jan 02, 202455.6257.3055.6256.1355.81222,000
Dec 29, 202357.6157.9656.1456.2155.89155,400
Dec 28, 202357.8258.0157.2057.5457.21159,500
Dec 27, 202357.8058.6957.3658.0557.72101,300
Dec 26, 202356.6858.2355.8657.7857.45178,300
Dec 22, 202356.2057.0055.9356.4056.0888,100
Dec 21, 202356.6156.6455.4856.5256.20158,400
Dec 20, 202356.3657.2254.5954.6754.36219,500
Dec 19, 202355.2856.7755.2856.6256.30182,300
Dec 18, 202355.7455.9354.4654.8354.52283,200
Dec 15, 202355.7855.7853.8554.6154.30708,500
Dec 14, 202354.5855.7254.0355.3955.07388,300
Dec 14, 20230.3 Dividend
Dec 13, 202348.6753.6448.3753.3352.73364,400
Dec 12, 202350.1650.1648.5648.6148.06159,100
Dec 11, 202350.3751.0149.8450.3949.82166,900
Dec 08, 202350.5651.3849.8850.2549.68130,500
Dec 07, 202350.2850.6149.4650.6050.03430,900
Dec 06, 202351.7551.9550.1050.2549.68217,000
Dec 05, 202352.8352.8350.2650.9550.37268,400
Dec 04, 202352.8754.3352.8753.6052.99138,900
Dec 01, 202351.2053.5851.2053.4552.85184,500
Nov 30, 202352.6653.1251.1751.2750.69213,900
Nov 29, 202352.0052.7551.5252.5251.93166,500
Nov 28, 202352.7852.7851.4151.4450.86136,200
Nov 27, 202352.4952.6251.6751.8951.30163,100
Nov 24, 202352.1252.8851.1852.7952.1978,800
Nov 22, 202352.7353.1651.9352.2551.66132,400
Nov 21, 202352.0452.6451.6152.1751.58184,900
Nov 20, 202352.0753.3451.9952.7052.10168,500
Nov 17, 202352.2753.4451.6852.4651.87258,700
Nov 16, 202354.7355.6950.3150.9750.39441,500
Nov 15, 202354.6956.2554.4055.1654.54357,900
Nov 14, 202351.8754.9051.8754.4653.84280,200
Nov 13, 202349.1750.0048.7649.6349.07238,100
Nov 10, 202348.8549.7148.0249.2048.64284,800
Nov 09, 202350.4550.4548.2148.5648.01238,300
Nov 08, 202351.0751.3250.0750.3649.79231,600
Nov 07, 202352.5652.5651.0951.0950.51294,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...