S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

SONIC AUTOMOTIVE-A (SAH)

NYSE

$81.62+$1.04 (+1.29%)

Price as of Jun 23, 2026 3:16 PM EDT

$1.6B
Market Cap
2.64%
1-Year Change
Auto & Truck Dealerships
Industry

1 Month
+3.60%

Low Price$78.13

High Price$84.82
3 Months
+34.86%

Low Price$63.31

High Price$84.82
1 Year
+2.64%

Low Price$58.28

High Price$88.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	80.58	81.54	80.20	80.58	-0.19%	243,801
06/18/2026	78.44	80.74	78.44	80.73	+3.33%	752,483
06/17/2026	83.45	83.74	77.42	78.13	-6.60%	221,691
06/16/2026	84.09	84.09	82.84	83.65	-0.07%	142,235
06/15/2026	84.61	85.89	83.57	83.71	-0.58%	168,737
06/15/2026	$0.41 Dividend
06/12/2026	84.40	84.89	83.27	84.20	+0.43%	192,512
06/11/2026	84.35	85.26	83.17	83.84	+0.12%	150,117
06/10/2026	84.59	85.50	83.70	83.74	-0.79%	255,646
06/09/2026	83.15	85.14	83.07	84.41	+2.58%	199,259
06/08/2026	81.74	83.67	79.95	82.29	+0.65%	288,397
06/05/2026	83.49	84.09	80.32	81.76	-2.56%	350,423
06/04/2026	83.86	84.99	82.75	83.91	+1.24%	185,360
06/03/2026	83.13	83.94	82.02	82.89	-1.78%	256,165
06/02/2026	82.57	85.01	82.57	84.39	+1.11%	247,927
06/01/2026	81.06	83.79	80.44	83.46	+1.51%	265,225
05/29/2026	82.60	83.19	81.07	82.22	-1.34%	241,016
05/28/2026	83.17	84.59	82.21	83.33	+0.19%	200,932
05/27/2026	79.87	84.07	79.87	83.17	+6.21%	249,162
05/26/2026	78.03	80.23	77.69	78.31	+0.68%	315,020
05/22/2026	76.00	77.81	75.80	77.78	+2.98%	231,290
05/21/2026	72.32	76.27	71.45	75.53	+3.00%	359,018
05/20/2026	73.02	74.18	70.54	73.33	+1.13%	402,970
05/19/2026	73.16	74.72	72.15	72.52	-1.61%	382,196
05/18/2026	73.12	74.61	71.98	73.70	+0.14%	376,898
05/15/2026	77.04	77.59	73.39	73.60	-4.98%	404,607
05/14/2026	76.26	78.34	75.77	77.46	+2.26%	294,157
05/13/2026	77.39	78.70	75.63	75.75	-3.13%	390,259
05/12/2026	80.04	80.04	78.04	78.20	-2.77%	245,815
05/11/2026	81.06	82.90	79.81	80.43	-0.47%	290,075
05/08/2026	80.41	81.07	79.59	80.81	+1.34%	271,288
05/07/2026	78.62	81.16	78.62	79.74	+1.43%	313,171
05/06/2026	80.05	81.17	78.62	78.62	+0.27%	314,649
05/05/2026	76.08	79.37	76.08	78.41	+4.23%	242,712
05/04/2026	76.18	77.05	74.04	75.22	-1.10%	325,821
05/01/2026	78.40	79.29	74.57	76.06	-2.95%	367,916
04/30/2026	74.39	81.07	70.76	78.37	+7.42%	456,444
04/30/2026	$1.62 Earnings
04/29/2026	73.04	76.90	72.88	72.95	+1.27%	349,701
04/28/2026	71.70	72.90	69.47	72.04	+1.13%	209,203
04/27/2026	71.41	72.39	70.62	71.23	-0.36%	187,369
04/24/2026	70.42	71.65	69.58	71.49	+0.87%	127,754
04/23/2026	70.90	71.17	69.65	70.87	+0.28%	180,189
04/22/2026	69.98	70.72	68.95	70.68	+1.36%	187,229
04/21/2026	71.75	71.94	68.80	69.73	-2.38%	158,854
04/20/2026	70.38	72.01	69.40	71.43	+1.53%	178,931
04/17/2026	67.98	71.16	67.10	70.36	+4.94%	165,172
04/16/2026	65.61	67.43	65.08	67.04	+2.25%	161,859
04/15/2026	67.91	67.91	65.24	65.57	-3.43%	153,823
04/14/2026	67.67	68.01	66.63	67.90	+0.24%	177,254
04/13/2026	67.01	67.86	65.55	67.74	+0.01%	181,767
04/10/2026	67.50	67.98	66.45	67.73	+0.34%	142,975
04/09/2026	65.25	68.01	65.18	67.50	+2.84%	164,394
04/08/2026	65.07	66.60	64.76	65.64	+3.87%	188,767
04/07/2026	62.85	63.61	61.73	63.19	+0.30%	224,979
04/06/2026	64.00	64.46	61.15	63.00	-2.40%	234,050
04/02/2026	64.48	65.18	62.65	64.56	-0.58%	229,384
04/01/2026	68.02	68.38	64.92	64.93	-4.84%	296,615
03/31/2026	67.54	69.23	66.43	68.24	+2.74%	424,357
03/30/2026	66.61	67.34	65.93	66.42	+1.23%	361,265
03/27/2026	66.20	66.89	65.34	65.61	-1.30%	375,876
03/26/2026	64.65	66.56	64.65	66.48	+2.28%	388,263
03/25/2026	64.52	65.26	63.69	64.99	+1.59%	321,411
03/24/2026	62.06	64.49	62.04	63.98	+2.32%	366,067
03/23/2026	61.55	64.26	61.22	62.53	+4.65%	502,698
03/20/2026	60.69	61.41	59.55	59.75	-1.53%	988,783
03/19/2026	60.00	62.49	58.94	60.67	+0.69%	555,870
03/18/2026	59.72	61.24	59.71	60.26	+0.08%	402,022
03/17/2026	61.01	61.71	59.43	60.21	-0.56%	375,456
03/16/2026	59.97	61.18	59.04	60.55	+1.59%	396,895
03/13/2026	60.68	60.84	59.12	59.60	-0.70%	371,764
03/13/2026	$0.38 Dividend
03/12/2026	59.74	61.22	59.21	60.02	-1.20%	313,799
03/11/2026	60.23	61.29	58.95	60.75	+1.71%	438,540
03/10/2026	60.50	61.40	59.49	59.73	-1.34%	414,807
03/09/2026	58.75	60.89	57.70	60.54	-0.07%	423,516
03/06/2026	60.38	61.15	59.31	60.58	-1.89%	317,801
03/05/2026	62.61	64.28	61.33	61.75	-2.65%	283,797
03/04/2026	63.01	63.84	62.13	63.43	+2.43%	330,039
03/03/2026	59.13	62.30	58.13	61.93	+1.87%	426,435
03/02/2026	61.36	61.99	59.78	60.79	-1.99%	344,132
02/27/2026	61.97	63.37	61.62	62.03	-1.12%	404,544
02/26/2026	62.33	64.28	62.05	62.73	+1.36%	432,742
02/25/2026	61.50	62.27	60.18	61.89	-0.43%	379,421
02/24/2026	62.44	63.60	61.63	62.15	+0.16%	311,623
02/23/2026	65.09	65.11	60.69	62.05	-5.82%	492,947
02/20/2026	63.38	66.32	61.43	65.89	+3.25%	502,399
02/19/2026	63.16	63.96	60.23	63.82	+2.61%	521,023
02/18/2026	53.51	62.45	53.51	62.19	+7.91%	486,055
02/18/2026	$1.52 Earnings
02/17/2026	59.34	60.46	56.77	57.63	-3.04%	363,093
02/13/2026	60.14	60.21	58.91	59.44	-0.96%	261,969
02/12/2026	60.83	61.41	59.29	60.02	-0.26%	164,266
02/11/2026	59.32	61.09	59.32	60.18	+1.43%	152,123
02/10/2026	60.52	61.39	59.25	59.33	-2.53%	222,793
02/09/2026	62.09	62.30	60.52	60.87	-1.46%	134,633
02/06/2026	59.91	61.88	59.91	61.77	+3.41%	187,585
02/05/2026	64.39	64.39	59.31	59.73	-3.48%	320,236
02/04/2026	60.16	61.89	58.45	61.89	+3.95%	168,463
02/03/2026	59.15	61.11	58.34	59.53	-0.40%	244,483