SAH | SONIC AUTOMOTIVE-A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

SONIC AUTOMOTIVE-A (SAH)

NYSE

$62.81-$0.02 (-0.04%)

Price as of Oct 02, 2026 7:30 PM EDT

$1.2B
Market Cap
-15.62%
1-Year Change
Auto & Truck Dealerships
Industry

1 Month
-18.89%

Low Price$59.85

High Price$80.56
3 Months
-24.56%

Low Price$59.85

High Price$112.05
1 Year
-15.62%

Low Price$57.32

High Price$112.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	64.72	65.05	62.71	62.83	-1.46%	222,645
10/01/2026	60.40	64.26	59.70	63.76	+5.65%	404,319
09/30/2026	60.48	60.96	58.46	60.35	+0.84%	413,020
09/29/2026	62.94	62.94	59.34	59.85	-4.16%	525,791
09/28/2026	64.61	64.61	62.22	62.45	-3.85%	412,729
09/25/2026	62.61	65.43	62.29	64.95	+3.95%	358,304
09/24/2026	62.49	63.36	61.33	62.48	+0.18%	370,212
09/23/2026	64.98	64.98	61.92	62.37	-4.55%	282,342
09/22/2026	65.64	67.90	64.39	65.34	-0.88%	286,619
09/21/2026	64.30	66.99	63.51	65.92	+3.55%	369,913
09/18/2026	66.01	66.47	62.88	63.66	-3.47%	1,125,984
09/17/2026	73.67	73.67	65.16	65.95	-9.27%	588,984
09/16/2026	75.06	75.06	71.66	72.69	-2.79%	273,678
09/15/2026	76.21	76.21	73.95	74.78	-1.45%	301,414
09/15/2026	$0.41 Dividend
09/14/2026	75.65	76.55	74.36	75.88	+0.51%	192,243
09/11/2026	77.43	77.43	75.40	75.49	-0.81%	152,104
09/10/2026	75.65	76.14	73.88	76.11	+0.35%	227,536
09/09/2026	75.39	75.94	75.00	75.84	+0.33%	179,075
09/08/2026	79.79	79.79	75.39	75.59	-6.17%	282,999
09/04/2026	78.75	81.04	78.73	80.56	+1.99%	243,689
09/03/2026	78.10	79.70	77.61	78.99	+1.98%	212,588
09/02/2026	77.91	79.07	76.67	77.46	-0.01%	189,413
09/01/2026	78.02	78.88	76.77	77.47	-0.97%	278,996
08/31/2026	79.51	79.89	77.85	78.23	-1.29%	202,748
08/28/2026	79.94	81.75	77.65	79.25	+0.49%	178,027
08/27/2026	77.56	79.06	76.95	78.86	+1.60%	225,258
08/26/2026	76.76	78.35	76.48	77.62	+1.34%	190,987
08/25/2026	75.90	76.62	74.38	76.60	+2.24%	198,566
08/24/2026	76.81	77.34	74.84	74.92	-2.75%	189,440
08/21/2026	77.68	78.07	76.58	77.03	-0.42%	163,456
08/20/2026	76.58	78.24	76.23	77.36	-1.37%	274,713
08/19/2026	78.10	79.61	77.58	78.44	+2.00%	224,368
08/18/2026	80.82	81.31	76.47	76.89	-3.68%	278,630
08/17/2026	80.47	81.52	79.42	79.83	-0.71%	231,581
08/14/2026	78.47	80.91	78.05	80.40	+2.01%	242,484
08/13/2026	81.80	82.53	78.53	78.81	-2.20%	356,223
08/12/2026	79.62	81.00	78.79	80.58	+0.51%	244,874
08/11/2026	79.59	82.33	78.47	80.18	+0.74%	398,117
08/10/2026	81.16	81.28	79.27	79.59	-2.94%	313,093
08/07/2026	82.14	84.31	80.26	82.00	-2.89%	332,758
08/06/2026	85.95	87.29	83.80	84.43	-2.21%	319,980
08/05/2026	89.11	90.96	86.12	86.34	-1.65%	294,246
08/04/2026	86.09	87.90	85.06	87.80	+1.19%	373,941
08/03/2026	90.22	91.91	86.55	86.76	-4.75%	441,221
07/31/2026	96.54	98.91	89.03	91.09	-8.73%	562,854
07/30/2026	104.59	104.59	97.56	99.80	-10.94%	384,118
07/30/2026	$1.82 Earnings
07/29/2026	104.27	113.06	103.14	112.05	+7.61%	549,740
07/28/2026	102.45	105.11	102.45	104.13	+1.66%	248,781
07/27/2026	100.13	103.13	100.13	102.43	+3.17%	228,457
07/24/2026	98.48	101.29	98.18	99.28	+0.72%	139,653
07/23/2026	98.37	99.35	97.87	98.58	-1.75%	175,469
07/22/2026	97.48	101.70	97.47	100.34	+3.43%	230,039
07/21/2026	96.45	97.20	95.38	97.01	+1.24%	220,185
07/20/2026	100.25	100.73	95.76	95.82	-4.02%	220,399
07/17/2026	98.83	102.56	98.36	99.83	-2.29%	194,567
07/16/2026	100.38	103.74	100.38	102.17	+3.00%	321,892
07/15/2026	92.26	100.27	90.93	99.19	+7.96%	378,267
07/14/2026	90.53	92.14	89.27	91.88	+2.07%	139,296
07/13/2026	93.98	94.21	90.01	90.02	-4.26%	400,086
07/10/2026	96.24	98.49	93.77	94.03	-0.81%	281,356
07/09/2026	88.27	96.10	88.27	94.80	+8.29%	459,502
07/08/2026	86.65	87.77	83.60	87.54	+0.86%	296,288
07/07/2026	85.04	86.93	85.04	86.79	+1.57%	167,603
07/06/2026	82.89	85.79	81.58	85.45	+2.60%	215,219
07/02/2026	83.21	83.71	81.56	83.28	+0.82%	155,863
07/01/2026	83.72	84.66	81.70	82.60	-2.05%	276,753
06/30/2026	83.57	84.60	82.54	84.33	+0.14%	171,984
06/29/2026	83.31	84.39	81.48	84.21	+0.19%	301,523
06/26/2026	82.58	84.19	82.27	84.06	+2.18%	572,860
06/25/2026	83.92	83.92	80.48	82.27	-1.09%	187,399
06/24/2026	81.30	83.86	81.30	83.17	+2.69%	208,815
06/23/2026	79.84	81.19	78.66	80.99	+1.05%	192,067
06/22/2026	80.15	81.10	79.77	80.15	-0.19%	243,801
06/18/2026	78.02	80.31	78.02	80.30	+3.33%	752,483
06/17/2026	83.00	83.29	77.00	77.71	-6.60%	221,691
06/16/2026	83.64	83.64	82.39	83.20	-0.07%	142,235
06/15/2026	84.16	85.43	83.12	83.26	-0.58%	168,737
06/15/2026	$0.41 Dividend
06/12/2026	83.95	84.44	82.83	83.75	+0.43%	192,512
06/11/2026	83.90	84.80	82.73	83.39	+0.12%	150,117
06/10/2026	84.13	85.04	83.25	83.29	-0.79%	255,646
06/09/2026	82.70	84.68	82.62	83.96	+2.58%	199,259
06/08/2026	81.30	83.22	79.52	81.85	+0.65%	288,397
06/05/2026	83.04	83.64	79.89	81.32	-2.56%	350,423
06/04/2026	83.41	84.53	82.30	83.46	+1.24%	185,360
06/03/2026	82.68	83.49	81.58	82.44	-1.78%	256,165
06/02/2026	82.12	84.55	82.12	83.94	+1.11%	247,927
06/01/2026	80.62	83.34	80.01	83.02	+1.51%	265,225
05/29/2026	82.15	82.75	80.63	81.78	-1.34%	241,016
05/28/2026	82.72	84.13	81.77	82.89	+0.19%	200,932
05/27/2026	79.44	83.62	79.44	82.73	+6.21%	249,162
05/26/2026	77.61	79.80	77.27	77.89	+0.68%	315,020
05/22/2026	75.59	77.39	75.39	77.36	+2.98%	231,290
05/21/2026	71.93	75.86	71.07	75.13	+3.00%	359,018
05/20/2026	72.63	73.79	70.16	72.94	+1.13%	402,970
05/19/2026	72.77	74.31	71.77	72.13	-1.61%	382,196
05/18/2026	72.73	74.21	71.60	73.31	+0.14%	376,898
05/15/2026	76.63	77.18	73.00	73.21	-4.98%	404,607