NYSE:SAH

Sonic Automotive Price History

$51.06
+0.72 (+1.43 %)
(As of 09/15/2021 04:00 PM ET)
Add
Compare
Today's Range
$49.36
$51.28
50-Day Range
$44.31
$56.17
52-Week Range
$34.05
$58.00
Volume247,851 shs
Average Volume291,756 shs
Market Capitalization$2.13 billion
P/E Ratio7.83
Dividend Yield0.95%
Beta2.55

Sonic Automotive (NYSE:SAH) Price Performance

5 Day
Performance
+2.16%

1 Month
Performance
-3.70%

3 Month
Performance
+12.12%

Year-To-Date
Performance
+32.38%

1 Year
Performance
+24.90%

Sonic Automotive (NYSE:SAH) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/15/2021$50.34$51.06
+1.43%
$51.28$49.36247,851 shs$2.13 billion
09/14/2021$50.89$50.34
-1.08%
$51.23$50.11215,365 shs$2.10 billion
09/13/2021$49.98$50.89
+1.82%
$51.11$49.38234,195 shs$2.12 billion
09/10/2021$50.30$49.98
-0.64%
$51.13$49.97207,206 shs$2.08 billion
09/09/2021$49.40$50.30
+1.82%
$50.42$48.56538,584 shs$2.10 billion
09/08/2021$48.65$49.40
+1.54%
$49.40$48.06267,723 shs$2.06 billion
09/07/2021$50.00$48.65
-2.70%
$50.26$48.59292,285 shs$2.03 billion
09/06/2021$50.00$50.00$50.20$48.62283,409 shs$2.09 billion
09/03/2021$49.81$50.00
+0.38%
$50.20$48.62283,409 shs$2.09 billion
09/02/2021$51.27$49.81
-2.85%
$51.82$49.70243,540 shs$2.08 billion
09/01/2021$50.54$51.27
+1.44%
$52.48$50.03267,221 shs$2.14 billion
08/31/2021$50.71$50.54
-0.34%
$51.00$49.70204,137 shs$2.11 billion
08/30/2021$50.86$50.71
-0.29%
$51.05$49.85165,461 shs$2.12 billion
08/27/2021$49.79$50.86
+2.15%
$51.30$49.56276,204 shs$2.12 billion
08/26/2021$50.10$49.79
-0.62%
$50.29$49.45218,647 shs$2.08 billion
08/25/2021$50.45$50.10
-0.69%
$51.00$50.00140,138 shs$2.09 billion
08/24/2021$50.22$50.45
+0.46%
$51.66$50.06210,532 shs$2.10 billion
08/23/2021$50.25$50.22
-0.06%
$50.84$49.65194,033 shs$2.09 billion
08/20/2021$49.28$50.25
+1.97%
$50.29$48.63247,677 shs$2.10 billion
08/19/2021$49.69$49.28
-0.83%
$49.89$48.43318,483 shs$2.06 billion
08/18/2021$50.22$49.69
-1.06%
$50.57$48.77311,082 shs$2.07 billion
08/17/2021$53.02$50.22
-5.28%
$53.62$50.07271,990 shs$2.09 billion
08/16/2021$51.02$53.02
+3.92%
$53.12$50.01205,883 shs$2.21 billion
08/13/2021$52.18$51.02
-2.22%
$52.25$50.91126,336 shs$2.13 billion
08/12/2021$52.67$52.18
-0.93%
$53.03$49.71275,308 shs$2.18 billion
08/11/2021$53.03$52.67
-0.68%
$52.99$51.87102,169 shs$2.20 billion
08/10/2021$51.80$53.03
+2.37%
$53.39$51.21173,616 shs$2.21 billion
08/09/2021$52.47$51.80
-1.28%
$52.83$51.05241,503 shs$2.16 billion
08/06/2021$52.01$52.47
+0.88%
$53.62$51.55299,136 shs$2.18 billion
08/05/2021$50.98$52.01
+2.02%
$52.76$51.18354,125 shs$2.16 billion
08/04/2021$54.57$50.98
-6.58%
$54.55$50.82458,327 shs$2.12 billion
08/03/2021$56.17$54.57
-2.85%
$56.86$54.47468,965 shs$2.27 billion
08/02/2021$54.55$56.17
+2.97%
$58.00$54.84730,372 shs$2.34 billion
07/30/2021$53.46$54.55
+2.04%
$55.00$53.20451,152 shs$2.27 billion
07/29/2021$50.36$53.46
+6.16%
$54.49$49.89815,172 shs$2.22 billion
07/28/2021$50.48$50.36
-0.24%
$52.78$49.42257,901 shs$2.09 billion
07/27/2021$49.35$50.48
+2.29%
$50.62$48.84254,496 shs$2.10 billion
07/26/2021$48.97$49.35
+0.78%
$50.00$48.71167,789 shs$2.05 billion
07/23/2021$48.57$48.97
+0.82%
$49.12$47.95303,067 shs$2.04 billion
07/22/2021$49.32$48.57
-1.52%
$49.26$48.29132,714 shs$2.02 billion
07/21/2021$48.50$49.32
+1.69%
$51.05$48.62314,696 shs$2.05 billion
07/20/2021$45.48$48.50
+6.64%
$48.94$45.48252,781 shs$2.02 billion
07/19/2021$46.58$45.48
-2.36%
$46.30$44.36243,991 shs$1.89 billion
07/16/2021$47.80$46.58
-2.55%
$48.38$46.29292,334 shs$1.94 billion
07/15/2021$47.61$47.80
+0.40%
$49.08$47.47241,300 shs$1.99 billion
07/14/2021$47.53$47.61
+0.17%
$48.84$47.48199,148 shs$1.98 billion
07/13/2021$47.60$47.53
-0.15%
$47.98$46.68180,341 shs$1.98 billion
07/12/2021$46.84$47.60
+1.62%
$48.30$46.44234,380 shs$1.98 billion
07/09/2021$44.31$46.84
+5.71%
$46.92$45.18211,782 shs$1.95 billion
07/08/2021$44.38$44.31
-0.16%
$45.12$42.33338,756 shs$1.84 billion
07/07/2021$44.10$44.38
+0.63%
$45.01$43.73211,035 shs$1.94 billion
07/06/2021$46.71$44.10
-5.59%
$46.80$43.99294,129 shs$1.94 billion
07/05/2021$46.71$46.71$47.15$46.27207,017 shs$1.94 billion
07/02/2021$46.68$46.71
+0.06%
$47.15$46.27206,967 shs$1.94 billion
07/01/2021$44.74$46.68
+4.34%
N/AN/A273,117 shs$1.84 billion
06/30/2021$43.93$44.74
+1.84%
N/AN/A263,522 shs$1.91 billion
06/29/2021$44.26$43.93
-0.75%
N/AN/A182,946 shs$1.84 billion
06/28/2021$45.82$44.26
-3.40%
N/AN/A261,597 shs$1.91 billion
06/25/2021$44.61$45.82
+2.71%
N/AN/A697,391 shs$1.91 billion
06/24/2021$44.34$44.61
+0.61%
N/AN/A222,895 shs$1.84 billion
06/23/2021$44.28$44.34
+0.14%
N/AN/A170,085 shs$1.84 billion
06/22/2021$44.56$44.28
-0.63%
N/AN/A293,882 shs$1.85 billion
06/21/2021$43.86$44.56
+1.60%
N/AN/A278,155 shs$1.85 billion
06/18/2021$44.02$43.86
-0.36%
N/AN/A713,469 shs$1.82 billion
06/17/2021$45.54$44.02
-3.34%
N/AN/A255,123 shs$1.83 billion
06/16/2021$45.48$45.54
+0.13%
N/AN/A119,138 shs$1.89 billion
06/15/2021$45.67$45.48
-0.42%
N/AN/A179,393 shs$1.89 billion
This page was last updated on 9/16/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.