Sonic Automotive Inc (SAH) Historical Stock Data
56.94 ↑0.75 (1.33%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SAH is up 0.06% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 52.31 | 51.77 | ↓$0.54 (-1.03%) | 51.13 | 52.41 | 191.67K |
2024-03-13 | 52.12 | 52.50 | ↑$0.38 (0.73%) | 52.12 | 53.35 | 142.44K |
2024-03-12 | 52.36 | 52.34 | ↓$0.02 (-0.04%) | 51.89 | 53.11 | 108.22K |
2024-03-11 | 51.89 | 52.18 | ↑$0.29 (0.56%) | 51.57 | 52.69 | 108.26K |
2024-03-08 | 54.80 | 52.16 | ↓$2.64 (-4.82%) | 51.95 | 55.54 | 232.72K |
2024-03-07 | 51.71 | 53.89 | ↑$2.18 (4.22%) | 51.71 | 54.36 | 262.07K |
2024-03-06 | 51.63 | 51.45 | ↓$0.18 (-0.35%) | 51.06 | 52.38 | 397.04K |
2024-03-05 | 50.82 | 51.25 | ↑$0.43 (0.85%) | 50.82 | 52.23 | 215.27K |
2024-03-04 | 52.37 | 51.34 | ↓$1.03 (-1.97%) | 51.34 | 53.00 | 270.37K |
2024-03-01 | 52.29 | 52.50 | ↑$0.21 (0.40%) | 51.91 | 52.72 | 208.01K |
2024-02-29 | 51.83 | 52.50 | ↑$0.67 (1.29%) | 51.63 | 53.42 | 321.63K |
2024-02-28 | 50.82 | 51.24 | ↑$0.42 (0.83%) | 50.75 | 51.47 | 254.92K |
2024-02-27 | 51.34 | 51.46 | ↑$0.12 (0.23%) | 51.21 | 52.25 | 253.44K |
2024-02-26 | 51.47 | 50.87 | ↓$0.60 (-1.17%) | 50.70 | 52.29 | 214.58K |
2024-02-23 | 51.35 | 51.81 | ↑$0.46 (0.90%) | 50.78 | 52.19 | 190.44K |
2024-02-22 | 51.72 | 51.39 | ↓$0.33 (-0.64%) | 51.19 | 52.73 | 287.52K |
2024-02-21 | 50.90 | 51.45 | ↑$0.55 (1.08%) | 50.90 | 52.70 | 242.30K |
2024-02-20 | 51.85 | 51.09 | ↓$0.76 (-1.47%) | 51.01 | 51.96 | 239.59K |
2024-02-16 | 53.59 | 52.68 | ↓$0.91 (-1.70%) | 52.35 | 54.52 | 303.52K |
2024-02-15 | 56.66 | 54.06 | ↓$2.60 (-4.59%) | 53.97 | 56.99 | 345.99K |
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??