MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SAH — Sonic Automotive, Inc.
NYSESonic Automotive, Inc.
$61.51
+0.99(+1.64%)
- O
- 60.77
- H
- 62.17
- L
- 60.00
- V
- 363.24K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$61.51
Period Return+0.74%
Period High$113.67
Period Low$54.11
Avg Daily Volume250.0K
Total Trading Days365
SAH — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $60.77 | $62.17 | $60.00 | $61.51 | +$0.99 | +1.64% | 363,242 | $60.94 | $60.00 $62.17 |
| Oct 7, 2026 | $61.36 | $61.56 | $59.31 | $60.52 | $-0.48 | -0.79% | 452,916 | $60.42 | $59.31 $61.56 |
| Oct 6, 2026 | $61.69 | $61.84 | $59.90 | $61.00 | $-1.63 | -2.60% | 310,461 | $60.95 | $59.90 $61.84 |
| Oct 5, 2026 | $61.50 | $62.83 | $59.28 | $62.63 | $-0.20 | -0.32% | 355,142 | $62.00 | $59.28 $62.83 |
| Oct 2, 2026 | $64.72 | $65.05 | $62.71 | $62.83 | $-0.93 | -1.46% | 219,145 | $63.26 | $62.71 $65.05 |
| Oct 1, 2026 | $60.40 | $64.26 | $59.70 | $63.76 | +$3.41 | +5.65% | 404,320 | $63.00 | $59.70 $64.26 |
| Sep 30, 2026 | $60.48 | $60.96 | $58.46 | $60.35 | +$0.50 | +0.84% | 413,021 | $59.98 | $58.46 $60.96 |
| Sep 29, 2026 | $62.94 | $62.94 | $59.34 | $59.85 | $-2.60 | -4.16% | 525,791 | $60.23 | $59.34 $62.94 |
| Sep 28, 2026 | $64.61 | $64.61 | $62.22 | $62.45 | $-2.50 | -3.85% | 412,729 | $62.91 | $62.22 $64.61 |
| Sep 25, 2026 | $62.61 | $65.43 | $62.29 | $64.95 | +$2.47 | +3.95% | 358,305 | $64.78 | $62.29 $65.43 |
| Sep 24, 2026 | $62.49 | $63.36 | $61.33 | $62.48 | +$0.11 | +0.18% | 370,213 | $62.18 | $61.33 $63.36 |
| Sep 23, 2026 | $64.98 | $64.98 | $61.92 | $62.37 | $-2.97 | -4.55% | 282,342 | $62.70 | $61.92 $64.98 |
| Sep 22, 2026 | $65.64 | $67.90 | $64.39 | $65.34 | $-0.58 | -0.88% | 286,641 | $65.43 | $64.39 $67.90 |
| Sep 21, 2026 | $64.30 | $66.99 | $63.51 | $65.92 | +$2.26 | +3.55% | 369,914 | $66.00 | $63.51 $66.99 |
| Sep 18, 2026 | $66.01 | $66.47 | $62.88 | $63.66 | $-2.29 | -3.47% | 1,125,985 | $63.85 | $62.88 $66.47 |
| Sep 17, 2026 | $73.67 | $73.67 | $65.16 | $65.95 | $-6.74 | -9.27% | 588,984 | $67.14 | $65.16 $73.67 |
| Sep 16, 2026 | $75.06 | $75.06 | $71.66 | $72.69 | $-2.09 | -2.79% | 273,679 | $73.09 | $71.66 $75.06 |
| Sep 15, 2026 | $76.21 | $76.21 | $73.95 | $74.78 | $-1.51 | -1.98% | 257,484 | $74.58 | $73.95 $76.21 |
| Sep 14, 2026 | $76.06 | $76.96 | $74.76 | $76.29 | +$0.39 | +0.51% | 192,241 | $76.46 | $74.76 $76.96 |
| Sep 11, 2026 | $77.85 | $77.85 | $75.81 | $75.90 | $-0.62 | -0.81% | 152,104 | $76.29 | $75.81 $77.85 |
| Sep 10, 2026 | $76.06 | $76.55 | $74.28 | $76.52 | +$0.27 | +0.35% | 227,537 | $75.92 | $74.28 $76.55 |
| Sep 9, 2026 | $75.80 | $76.35 | $75.41 | $76.25 | +$0.25 | +0.33% | 179,075 | $75.95 | $75.41 $76.35 |
| Sep 8, 2026 | $80.22 | $80.22 | $75.80 | $76.00 | $-5.00 | -6.17% | 283,001 | $76.43 | $75.80 $80.22 |
| Sep 4, 2026 | $79.18 | $81.48 | $79.16 | $81.00 | +$1.58 | +1.99% | 243,690 | $80.73 | $79.16 $81.48 |
| Sep 3, 2026 | $78.52 | $80.14 | $78.03 | $79.42 | +$1.54 | +1.98% | 212,588 | $79.39 | $78.03 $80.14 |
| Sep 2, 2026 | $78.33 | $79.50 | $77.09 | $77.88 | $-0.01 | -0.01% | 189,406 | $78.35 | $77.09 $79.50 |
| Sep 1, 2026 | $78.44 | $79.31 | $77.18 | $77.89 | $-0.76 | -0.97% | 278,996 | $77.86 | $77.18 $79.31 |
| Aug 31, 2026 | $79.94 | $80.32 | $78.27 | $78.65 | $-1.03 | -1.29% | 202,748 | $79.00 | $78.27 $80.32 |
| Aug 28, 2026 | $80.37 | $82.19 | $78.07 | $79.68 | +$0.39 | +0.49% | 178,027 | $79.79 | $78.07 $82.19 |
| Aug 27, 2026 | $77.98 | $79.49 | $77.37 | $79.29 | +$1.25 | +1.60% | 225,259 | $78.94 | $77.37 $79.49 |