Sonic Automotive Inc (SAH) Historical Stock Data
64.90 ↑0.67 (1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAH is down -0.42% a day on average. There have been 16 days where Sonic Automotive Inc closed green and 14 days where SAH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 63.83 | 64.90 | ↑$1.07 (1.68%) | 63.83 | 65.79 | 88.43K |
| 2025-12-03 | 63.13 | 64.23 | ↑$1.10 (1.74%) | 62.28 | 64.46 | 198.69K |
| 2025-12-02 | 63.22 | 62.63 | ↓$0.59 (-0.93%) | 61.68 | 63.22 | 174.78K |
| 2025-12-01 | 62.10 | 62.59 | ↑$0.49 (0.79%) | 62.10 | 63.16 | 238.82K |
| 2025-11-28 | 62.81 | 63.03 | ↑$0.22 (0.35%) | 62.27 | 63.62 | 78.07K |
| 2025-11-26 | 62.31 | 62.87 | ↑$0.56 (0.90%) | 62.30 | 63.69 | 123.41K |
| 2025-11-25 | 61.33 | 62.79 | ↑$1.46 (2.38%) | 60.41 | 64.13 | 266.02K |
| 2025-11-24 | 61.85 | 60.74 | ↓$1.11 (-1.79%) | 60.62 | 62.22 | 148.72K |
| 2025-11-21 | 60.47 | 61.93 | ↑$1.46 (2.41%) | 60.01 | 62.32 | 168.49K |
| 2025-11-20 | 62.09 | 59.78 | ↓$2.31 (-3.72%) | 59.69 | 62.46 | 145.78K |
| 2025-11-19 | 61.70 | 61.75 | ↑$0.05 (0.08%) | 61.06 | 61.99 | 83.38K |
| 2025-11-18 | 61.00 | 61.67 | ↑$0.67 (1.10%) | 60.50 | 61.88 | 97.63K |
| 2025-11-17 | 63.57 | 61.17 | ↓$2.40 (-3.78%) | 61.17 | 64.22 | 108.29K |
| 2025-11-14 | 64.15 | 63.88 | ↓$0.27 (-0.42%) | 63.32 | 64.47 | 151K |
| 2025-11-13 | 63.95 | 64.37 | ↑$0.42 (0.66%) | 63.80 | 64.88 | 203.56K |
| 2025-11-12 | 62.51 | 63.87 | ↑$1.36 (2.18%) | 62.42 | 64.87 | 248.82K |
| 2025-11-11 | 62.71 | 62.11 | ↓$0.60 (-0.96%) | 61.79 | 62.90 | 181.26K |
| 2025-11-10 | 61.80 | 62.08 | ↑$0.28 (0.45%) | 60.23 | 62.31 | 186.42K |
| 2025-11-07 | 61.47 | 61.75 | ↑$0.28 (0.46%) | 60.46 | 62.12 | 206.96K |
| 2025-11-06 | 60.09 | 59.68 | ↓$0.41 (-0.68%) | 58.64 | 60.21 | 347.46K |
| 2025-11-05 | 61.50 | 61.06 | ↓$0.44 (-0.72%) | 59.97 | 62.10 | 248.49K |
| 2025-11-04 | 62.61 | 61.40 | ↓$1.21 (-1.93%) | 61.12 | 63.20 | 227.92K |
| 2025-11-03 | 62.89 | 63.08 | ↑$0.19 (0.30%) | 62.00 | 63.27 | 214.01K |
| 2025-10-31 | 62.00 | 63.53 | ↑$1.53 (2.47%) | 61.48 | 64.09 | 192.08K |
| 2025-10-30 | 62.46 | 62.25 | ↓$0.21 (-0.34%) | 61.65 | 63.61 | 223.09K |
| 2025-10-29 | 63.49 | 62.97 | ↓$0.52 (-0.82%) | 62.35 | 65.08 | 314.18K |
| 2025-10-28 | 64.32 | 64.28 | ↓$0.04 (-0.06%) | 63.74 | 64.95 | 342.06K |
| 2025-10-27 | 64.70 | 64.86 | ↑$0.16 (0.25%) | 63.11 | 65.33 | 342.18K |
| 2025-10-24 | 65.48 | 64.33 | ↓$1.15 (-1.76%) | 64.32 | 67.69 | 341.87K |
| 2025-10-23 | 75.25 | 65.48 | ↓$9.77 (-12.98%) | 65.45 | 75.25 | 463.22K |
Create an account or log in to view more rows.
$SAH starting to gap up a little
$SAH Bullish AF ??
$SAH over a thousand shares in now
$SAH I blocked some bears and I liked it!
$SAH very nice
$SAH let’s go down baby 😉
$SAH my put options are fine
$SAH LFGGGGGG
$SAH Who else bought the dip on Friday?
$SAH hot trash