Sonic Automotive Inc (SAH) Historical Stock Data
64.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAH is up 0.04% a day on average. There have been 19 days where Sonic Automotive Inc closed green and 11 days where SAH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 64.09 | 64.19 | ↑$0.10 (0.16%) | 63.59 | 64.93 | 128.34K |
| 2025-12-22 | 63.63 | 64.05 | ↑$0.42 (0.66%) | 63.63 | 64.65 | 121.67K |
| 2025-12-19 | 63.11 | 63.59 | ↑$0.48 (0.76%) | 62.83 | 63.86 | 133.25K |
| 2025-12-18 | 64.83 | 63.50 | ↓$1.33 (-2.05%) | 63.31 | 65.64 | 123.33K |
| 2025-12-17 | 64.59 | 64.83 | ↑$0.24 (0.37%) | 64.34 | 65.78 | 86.07K |
| 2025-12-16 | 65.91 | 64.94 | ↓$0.97 (-1.47%) | 64.77 | 65.91 | 187.34K |
| 2025-12-15 | 65.47 | 65.67 | ↑$0.20 (0.31%) | 64.86 | 66.53 | 177.83K |
| 2025-12-12 | 67.77 | 65.35 | ↓$2.42 (-3.57%) | 64.51 | 68.37 | 231.30K |
| 2025-12-11 | 66.96 | 67.41 | ↑$0.45 (0.67%) | 66.48 | 68.57 | 169.44K |
| 2025-12-10 | 65.37 | 66.60 | ↑$1.23 (1.88%) | 63.08 | 67.44 | 166.55K |
| 2025-12-09 | 63.40 | 65.29 | ↑$1.89 (2.98%) | 63.40 | 65.45 | 134.13K |
| 2025-12-08 | 64.72 | 63.78 | ↓$0.94 (-1.45%) | 63.68 | 64.88 | 124.74K |
| 2025-12-05 | 64.87 | 64.37 | ↓$0.50 (-0.77%) | 64.00 | 65.11 | 82.62K |
| 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 |
Create an account or log in to view more rows.
$SAH what happened
$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?