Sonic Automotive Inc. (SAH)
NYSE: SAH
· Real-Time Price · USD
76.18
-0.27 (-0.35%)
At close: Oct 03, 2025, 3:59 PM
76.14
-0.05%
After-hours: Oct 03, 2025, 05:29 PM EDT
SAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 76.62 | 77.31 | 75.73 | 76.14 | 76.14 | -0.41% | 140,437 |
| Oct 2, 2025 | 77.03 | 77.64 | 75.30 | 76.45 | 76.45 | -1.34% | 111,818 |
| Oct 1, 2025 | 75.91 | 77.88 | 75.52 | 77.49 | 77.49 | 1.84% | 126,110 |
| Sep 30, 2025 | 75.44 | 76.40 | 74.19 | 76.09 | 76.09 | 0.42% | 121,700 |
| Sep 29, 2025 | 75.67 | 76.03 | 73.36 | 75.77 | 75.77 | 1.03% | 286,407 |
| Sep 26, 2025 | 75.13 | 75.70 | 74.54 | 75.00 | 75.00 | 0.08% | 179,902 |
| Sep 25, 2025 | 75.71 | 77.12 | 73.62 | 74.94 | 74.94 | -4.58% | 216,627 |
| Sep 24, 2025 | 78.78 | 80.05 | 78.22 | 78.54 | 78.54 | -0.44% | 142,904 |
| Sep 23, 2025 | 78.52 | 79.98 | 78.26 | 78.89 | 78.89 | 0.36% | 188,149 |
| Sep 22, 2025 | 78.54 | 79.04 | 77.68 | 78.61 | 78.61 | 0.01% | 206,716 |
| Sep 19, 2025 | 79.76 | 79.76 | 77.68 | 78.60 | 78.60 | -1.60% | 250,500 |
| Sep 18, 2025 | 78.95 | 81.11 | 77.94 | 79.88 | 79.88 | 2.40% | 235,500 |
| Sep 17, 2025 | 79.85 | 80.64 | 77.83 | 78.01 | 78.01 | -1.64% | 206,829 |
| Sep 16, 2025 | 78.95 | 79.49 | 77.59 | 79.31 | 79.31 | 0.60% | 180,500 |
| Sep 15, 2025 | 80.23 | 80.23 | 78.40 | 78.84 | 78.84 | -1.26% | 179,149 |
| Sep 12, 2025 | 82.80 | 83.11 | 79.47 | 79.85 | 79.47 | -3.76% | 153,765 |
| Sep 11, 2025 | 81.59 | 83.64 | 81.05 | 82.97 | 82.58 | 2.18% | 234,400 |
| Sep 10, 2025 | 82.52 | 83.11 | 80.78 | 81.20 | 80.81 | -2.51% | 160,460 |
| Sep 9, 2025 | 82.71 | 83.32 | 81.70 | 83.29 | 82.89 | 0.34% | 178,140 |
| Sep 8, 2025 | 82.82 | 83.75 | 81.06 | 83.01 | 82.61 | -0.14% | 146,200 |
Page 1 of 136