Sonic Automotive Inc (SAH) Historical Stock Data
62.05 ↓0.25 (-0.40%)
As of April 29, 2024, 9:38am EST.
Historical Data
In the past 30 trading days, SAH is up 0.27% a day on average. There have been 14 days where Sonic Automotive Inc closed green and 16 days where SAH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 59.50 | 62.30 | ↑$2.80 (4.71%) | 58.46 | 64.68 | 817.29K |
| 2024-04-25 | 55.43 | 56.67 | ↑$1.24 (2.24%) | 54.25 | 57.75 | 599.95K |
| 2024-04-24 | 50.46 | 51.12 | ↑$0.66 (1.31%) | 50.46 | 51.54 | 217.67K |
| 2024-04-23 | 49.77 | 50.90 | ↑$1.13 (2.27%) | 49.77 | 51.07 | 161.74K |
| 2024-04-22 | 48.95 | 49.36 | ↑$0.41 (0.84%) | 48.61 | 49.63 | 318.83K |
| 2024-04-19 | 47.82 | 48.62 | ↑$0.80 (1.67%) | 47.82 | 49.22 | 205.42K |
| 2024-04-18 | 48.77 | 48.06 | ↓$0.71 (-1.46%) | 48.06 | 49.58 | 187.14K |
| 2024-04-17 | 50.12 | 48.62 | ↓$1.50 (-2.99%) | 48.60 | 50.12 | 188.40K |
| 2024-04-16 | 48.86 | 49.56 | ↑$0.70 (1.43%) | 48.36 | 49.75 | 197.36K |
| 2024-04-15 | 50.37 | 49.35 | ↓$1.02 (-2.03%) | 49.03 | 50.62 | 265.45K |
| 2024-04-12 | 50.04 | 49.90 | ↓$0.14 (-0.28%) | 49.36 | 50.45 | 240.29K |
| 2024-04-11 | 50.55 | 50.34 | ↓$0.21 (-0.42%) | 49.25 | 50.67 | 351.06K |
| 2024-04-10 | 51.55 | 51.01 | ↓$0.54 (-1.05%) | 50.40 | 51.88 | 212.84K |
| 2024-04-09 | 52.11 | 53.09 | ↑$0.98 (1.88%) | 52.05 | 53.75 | 288.72K |
| 2024-04-08 | 53.23 | 52.05 | ↓$1.18 (-2.22%) | 52.05 | 53.29 | 141.11K |
| 2024-04-05 | 52.89 | 52.76 | ↓$0.13 (-0.25%) | 51.99 | 52.98 | 203.32K |
| 2024-04-04 | 54.69 | 53.10 | ↓$1.59 (-2.91%) | 52.66 | 54.71 | 147.82K |
| 2024-04-03 | 54.43 | 54.26 | ↓$0.17 (-0.31%) | 53.79 | 55.32 | 124.01K |
| 2024-04-02 | 55.31 | 54.55 | ↓$0.76 (-1.37%) | 54.08 | 55.31 | 163.83K |
| 2024-04-01 | 56.98 | 56.17 | ↓$0.81 (-1.42%) | 55.92 | 56.98 | 123.70K |
| 2024-03-28 | 56.20 | 56.94 | ↑$0.74 (1.32%) | 56.20 | 57.44 | 147.81K |
| 2024-03-27 | 54.63 | 56.19 | ↑$1.56 (2.86%) | 54.54 | 56.40 | 193.78K |
| 2024-03-26 | 54.54 | 54.11 | ↓$0.43 (-0.79%) | 53.98 | 54.91 | 120.42K |
| 2024-03-25 | 54.52 | 54.07 | ↓$0.45 (-0.83%) | 53.78 | 54.98 | 96.01K |
| 2024-03-22 | 54.40 | 54.31 | ↓$0.09 (-0.17%) | 53.65 | 54.73 | 211.81K |
| 2024-03-21 | 54.09 | 54.54 | ↑$0.45 (0.83%) | 53.55 | 55.25 | 202.91K |
| 2024-03-20 | 52.41 | 53.99 | ↑$1.58 (3.01%) | 52.19 | 54.35 | 130.62K |
| 2024-03-19 | 51.60 | 52.45 | ↑$0.85 (1.65%) | 51.60 | 53.06 | 214.33K |
| 2024-03-18 | 53.00 | 52.15 | ↓$0.85 (-1.60%) | 52.12 | 53.78 | 248.16K |
| 2024-03-15 | 51.55 | 52.73 | ↑$1.18 (2.29%) | 51.55 | 52.78 | 364.11K |
Create an account or log in to view more rows.
$SAH lets see if it can hold the line
$SAH we back boys
$SAH whats the news????
$SAH Of course
$SAH this market love evrry dips let’s see
$SAH rubbish
$SAH Sleep well my bulls
sleep well
$SAH id rather have a dip then rip than a gap and crap
$SAH fake wall lets break it
$SAH it's going down??