Comparing Back to the side-by-side chart ↗
Sonic Automotive Inc (SAH) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 63.79 | 65.19 | 63.22 | 63.61 | +0.16% | 317,600 |
| 2026-10-15 | 61.82 | 66.26 | 61.82 | 63.51 | +5.76% | 403,600 |
| 2026-10-14 | 59.90 | 60.87 | 59.84 | 60.05 | -1.65% | 251,500 |
| 2026-10-13 | 61.35 | 61.79 | 60.49 | 61.06 | +0.41% | 257,000 |
| 2026-10-12 | 60.92 | 61.56 | 59.95 | 60.81 | +0.41% | 201,600 |
| 2026-10-09 | 61.19 | 61.56 | 60.00 | 60.56 | -1.54% | 228,200 |
| 2026-10-08 | 60.77 | 62.17 | 60.00 | 61.51 | +1.64% | 363,300 |
| 2026-10-07 | 61.36 | 61.56 | 59.31 | 60.52 | -0.79% | 452,900 |
| 2026-10-06 | 61.69 | 61.84 | 59.90 | 61.00 | -2.60% | 308,800 |
| 2026-10-05 | 61.50 | 62.83 | 59.28 | 62.63 | -0.32% | 355,100 |
| 2026-10-02 | 64.72 | 65.05 | 62.71 | 62.83 | -1.46% | 219,100 |
| 2026-10-01 | 60.40 | 64.26 | 59.70 | 63.76 | +5.65% | 404,300 |
| 2026-09-30 | 60.48 | 60.96 | 58.46 | 60.35 | +0.84% | 413,000 |
| 2026-09-29 | 62.94 | 62.94 | 59.34 | 59.85 | -4.16% | 525,800 |
| 2026-09-28 | 64.61 | 64.61 | 62.22 | 62.45 | -3.85% | 412,700 |
| 2026-09-25 | 62.61 | 65.43 | 62.29 | 64.95 | +3.95% | 358,304 |
| 2026-09-24 | 62.49 | 63.36 | 61.33 | 62.48 | +0.18% | 370,212 |
| 2026-09-23 | 64.98 | 64.98 | 61.92 | 62.37 | -4.55% | 282,342 |
| 2026-09-22 | 65.64 | 67.90 | 64.39 | 65.34 | -0.88% | 286,641 |
| 2026-09-21 | 64.30 | 66.99 | 63.51 | 65.92 | +3.55% | 369,913 |
| 2026-09-18 | 66.01 | 66.47 | 62.88 | 63.66 | -3.47% | 1,125,984 |
| 2026-09-17 | 73.67 | 73.67 | 65.16 | 65.95 | -9.27% | 588,984 |
| 2026-09-16 | 75.06 | 75.06 | 71.66 | 72.69 | -2.79% | 273,678 |
| 2026-09-15 | 76.21 | 76.21 | 73.95 | 74.78 | -1.98% | 301,414 |
| 2026-09-14 | 76.06 | 76.96 | 74.76 | 76.29 | +0.51% | 192,243 |
| 2026-09-11 | 77.85 | 77.85 | 75.81 | 75.90 | -0.81% | 150,654 |
| 2026-09-10 | 76.06 | 76.55 | 74.28 | 76.52 | +0.35% | 227,536 |
| 2026-09-09 | 75.80 | 76.35 | 75.41 | 76.25 | +0.33% | 179,075 |
| 2026-09-08 | 80.22 | 80.22 | 75.80 | 76.00 | -6.17% | 283,000 |
| 2026-09-04 | 79.18 | 81.48 | 79.16 | 81.00 | +1.99% | 243,689 |
| 2026-09-03 | 78.52 | 80.14 | 78.03 | 79.42 | +1.98% | 212,588 |
| 2026-09-02 | 78.33 | 79.50 | 77.09 | 77.88 | -0.01% | 189,413 |
| 2026-09-01 | 78.44 | 79.31 | 77.18 | 77.89 | -0.97% | 278,996 |
| 2026-08-31 | 79.94 | 80.32 | 78.27 | 78.65 | -1.29% | 202,739 |
| 2026-08-28 | 80.37 | 82.19 | 78.07 | 79.68 | +0.49% | 178,027 |
| 2026-08-27 | 77.98 | 79.48 | 77.36 | 79.29 | +1.60% | 225,258 |
| 2026-08-26 | 77.17 | 78.77 | 76.89 | 78.04 | +1.34% | 190,987 |
| 2026-08-25 | 76.31 | 77.03 | 74.78 | 77.01 | +2.24% | 198,566 |
| 2026-08-24 | 77.23 | 77.76 | 75.24 | 75.32 | -2.75% | 189,440 |
| 2026-08-21 | 78.10 | 78.49 | 76.99 | 77.45 | -0.42% | 163,456 |
| 2026-08-20 | 76.99 | 78.66 | 76.64 | 77.78 | -1.37% | 274,713 |
| 2026-08-19 | 78.52 | 80.04 | 78.00 | 78.86 | +2.00% | 224,369 |
| 2026-08-18 | 81.26 | 81.75 | 76.88 | 77.31 | -3.68% | 278,630 |
| 2026-08-17 | 80.90 | 81.96 | 79.85 | 80.26 | -0.71% | 231,582 |
| 2026-08-14 | 78.89 | 81.34 | 78.47 | 80.83 | +2.01% | 242,464 |
| 2026-08-13 | 82.24 | 82.97 | 78.95 | 79.24 | -2.20% | 356,223 |
| 2026-08-12 | 80.05 | 81.44 | 79.22 | 81.02 | +0.51% | 244,155 |
| 2026-08-11 | 80.02 | 82.77 | 78.89 | 80.61 | +0.74% | 398,124 |
| 2026-08-10 | 81.60 | 81.72 | 79.70 | 80.02 | -2.94% | 313,093 |
| 2026-08-07 | 82.58 | 84.77 | 80.69 | 82.44 | -2.89% | 332,758 |
| 2026-08-06 | 86.41 | 87.77 | 84.25 | 84.89 | -2.21% | 320,424 |
| 2026-08-05 | 89.59 | 91.45 | 86.59 | 86.81 | -1.65% | 294,312 |
| 2026-08-04 | 86.56 | 88.37 | 85.52 | 88.27 | +1.19% | 373,941 |
| 2026-08-03 | 90.71 | 92.41 | 87.02 | 87.23 | -4.75% | 441,221 |
| 2026-07-31 | 97.06 | 99.44 | 89.51 | 91.58 | -8.73% | 562,890 |
| 2026-07-30 | 105.16 | 105.16 | 98.09 | 100.34 | -10.94% | 384,118 |
| 2026-07-29 | 104.83 | 113.67 | 103.70 | 112.66 | +7.61% | 550,049 |
| 2026-07-28 | 103.00 | 105.68 | 103.00 | 104.69 | +1.66% | 248,850 |
| 2026-07-27 | 100.67 | 103.69 | 100.67 | 102.98 | +3.17% | 228,457 |
| 2026-07-24 | 99.01 | 101.84 | 98.72 | 99.82 | +0.72% | 139,653 |
| 2026-07-23 | 98.90 | 99.89 | 98.40 | 99.11 | -1.75% | 175,469 |
| 2026-07-22 | 98.01 | 102.25 | 98.00 | 100.88 | +3.43% | 230,039 |
| 2026-07-21 | 96.97 | 97.73 | 95.90 | 97.53 | +1.24% | 220,185 |
| 2026-07-20 | 100.79 | 101.27 | 96.28 | 96.34 | -4.02% | 220,399 |
| 2026-07-17 | 99.36 | 103.11 | 98.89 | 100.37 | -2.29% | 194,567 |
| 2026-07-16 | 100.92 | 104.30 | 100.92 | 102.72 | +3.00% | 321,892 |
| 2026-07-15 | 92.76 | 100.81 | 91.42 | 99.73 | +7.96% | 378,267 |
| 2026-07-14 | 91.02 | 92.64 | 89.75 | 92.38 | +2.07% | 139,296 |
| 2026-07-13 | 94.49 | 94.72 | 90.50 | 90.51 | -4.26% | 400,086 |
| 2026-07-10 | 96.76 | 99.02 | 94.28 | 94.54 | -0.81% | 281,359 |
| 2026-07-09 | 88.75 | 96.62 | 88.75 | 95.31 | +8.29% | 459,502 |
| 2026-07-08 | 87.12 | 88.24 | 84.05 | 88.01 | +0.86% | 296,288 |
| 2026-07-07 | 85.50 | 87.40 | 85.50 | 87.26 | +1.57% | 167,603 |
| 2026-07-06 | 83.34 | 86.25 | 82.03 | 85.91 | +2.60% | 215,219 |
| 2026-07-02 | 83.66 | 84.16 | 82.00 | 83.73 | +0.82% | 155,863 |
| 2026-07-01 | 84.17 | 85.12 | 82.14 | 83.05 | -2.05% | 273,572 |
| 2026-06-30 | 84.02 | 85.06 | 82.98 | 84.79 | +0.14% | 171,984 |
| 2026-06-29 | 83.76 | 84.85 | 81.92 | 84.67 | +0.19% | 301,523 |
| 2026-06-26 | 83.03 | 84.64 | 82.71 | 84.51 | +2.18% | 572,860 |
| 2026-06-25 | 84.37 | 84.37 | 80.92 | 82.71 | -1.09% | 187,399 |
| 2026-06-24 | 81.74 | 84.31 | 81.74 | 83.62 | +2.69% | 208,815 |
| 2026-06-23 | 80.27 | 81.63 | 79.08 | 81.43 | +1.05% | 192,067 |
| 2026-06-22 | 80.58 | 81.54 | 80.20 | 80.58 | -0.19% | 243,801 |
| 2026-06-18 | 78.44 | 80.74 | 78.44 | 80.73 | +3.33% | 758,631 |
| 2026-06-17 | 83.45 | 83.74 | 77.42 | 78.13 | -6.60% | 221,691 |
| 2026-06-16 | 84.09 | 84.09 | 82.83 | 83.65 | -0.07% | 142,975 |
| 2026-06-15 | 84.61 | 85.89 | 83.57 | 83.71 | -1.06% | 168,737 |
| 2026-06-12 | 84.81 | 85.31 | 83.68 | 84.61 | +0.43% | 192,561 |
| 2026-06-11 | 84.76 | 85.68 | 83.58 | 84.25 | +0.12% | 150,117 |
| 2026-06-10 | 85.00 | 85.92 | 84.11 | 84.15 | -0.79% | 255,648 |
| 2026-06-09 | 83.55 | 85.55 | 83.47 | 84.82 | +2.58% | 199,259 |
| 2026-06-08 | 82.14 | 84.08 | 80.33 | 82.69 | +0.65% | 289,507 |
| 2026-06-05 | 83.90 | 84.50 | 80.72 | 82.16 | -2.56% | 350,453 |
| 2026-06-04 | 84.27 | 85.40 | 83.15 | 84.32 | +1.24% | 185,365 |
| 2026-06-03 | 83.53 | 84.35 | 82.42 | 83.29 | -1.78% | 256,166 |
| 2026-06-02 | 82.97 | 85.42 | 82.97 | 84.80 | +1.11% | 247,936 |
| 2026-06-01 | 81.45 | 84.20 | 80.83 | 83.87 | +1.51% | 265,230 |
| 2026-05-29 | 83.00 | 83.60 | 81.46 | 82.62 | -1.34% | 241,016 |
| 2026-05-28 | 83.57 | 85.00 | 82.61 | 83.74 | +0.19% | 200,932 |
| 2026-05-27 | 80.26 | 84.48 | 80.26 | 83.58 | +6.21% | 249,165 |
| 2026-05-26 | 78.41 | 80.62 | 78.07 | 78.69 | +0.68% | 315,675 |
| 2026-05-22 | 76.37 | 78.19 | 76.17 | 78.16 | +2.98% | 231,290 |
| 2026-05-21 | 72.67 | 76.64 | 71.80 | 75.90 | +3.00% | 359,018 |
| 2026-05-20 | 73.38 | 74.55 | 70.88 | 73.69 | +1.13% | 402,970 |
| 2026-05-19 | 73.52 | 75.08 | 72.50 | 72.87 | -1.61% | 382,196 |
| 2026-05-18 | 73.48 | 74.97 | 72.33 | 74.06 | +0.14% | 376,898 |
| 2026-05-15 | 77.42 | 77.97 | 73.75 | 73.96 | -4.98% | 404,607 |
| 2026-05-14 | 76.63 | 78.72 | 76.14 | 77.84 | +2.26% | 294,157 |
| 2026-05-13 | 77.77 | 79.08 | 76.00 | 76.12 | -3.13% | 390,265 |
| 2026-05-12 | 80.43 | 80.43 | 78.42 | 78.58 | -2.77% | 245,815 |
| 2026-05-11 | 81.45 | 83.31 | 80.19 | 80.82 | -0.47% | 290,075 |
| 2026-05-08 | 80.80 | 81.46 | 79.98 | 81.20 | +1.34% | 271,288 |
| 2026-05-07 | 79.00 | 81.56 | 79.00 | 80.13 | +1.43% | 313,171 |
| 2026-05-06 | 80.44 | 81.57 | 79.00 | 79.00 | +0.27% | 314,649 |
| 2026-05-05 | 76.45 | 79.76 | 76.45 | 78.79 | +4.23% | 242,712 |
| 2026-05-04 | 76.55 | 77.42 | 74.40 | 75.59 | -1.10% | 325,821 |
| 2026-05-01 | 78.78 | 79.68 | 74.93 | 76.43 | -2.95% | 367,916 |
| 2026-04-30 | 74.75 | 81.47 | 71.10 | 78.75 | +7.42% | 456,444 |
| 2026-04-29 | 73.40 | 77.27 | 73.23 | 73.31 | +1.27% | 349,701 |
| 2026-04-28 | 72.05 | 73.25 | 69.81 | 72.39 | +1.13% | 209,203 |
| 2026-04-27 | 71.76 | 72.74 | 70.97 | 71.58 | -0.36% | 187,369 |
| 2026-04-24 | 70.76 | 72.00 | 69.92 | 71.84 | +0.87% | 127,754 |
| 2026-04-23 | 71.25 | 71.52 | 69.99 | 71.22 | +0.28% | 180,189 |
| 2026-04-22 | 70.32 | 71.06 | 69.29 | 71.02 | +1.36% | 187,229 |
| 2026-04-21 | 72.10 | 72.29 | 69.14 | 70.07 | -2.38% | 158,865 |
| 2026-04-20 | 70.72 | 72.36 | 69.74 | 71.78 | +1.53% | 178,931 |
| 2026-04-17 | 68.31 | 71.51 | 67.43 | 70.70 | +4.94% | 165,172 |
| 2026-04-16 | 65.93 | 67.76 | 65.40 | 67.37 | +2.25% | 161,859 |
| 2026-04-15 | 68.24 | 68.24 | 65.56 | 65.89 | -3.43% | 153,823 |
| 2026-04-14 | 68.00 | 68.34 | 66.95 | 68.23 | +0.24% | 177,254 |
| 2026-04-13 | 67.34 | 68.19 | 65.87 | 68.07 | +0.01% | 181,767 |
| 2026-04-10 | 67.83 | 68.31 | 66.78 | 68.06 | +0.34% | 142,975 |
| 2026-04-09 | 65.57 | 68.34 | 65.50 | 67.83 | +2.84% | 164,396 |
| 2026-04-08 | 65.39 | 66.92 | 65.08 | 65.96 | +3.87% | 188,767 |
| 2026-04-07 | 63.16 | 63.91 | 62.03 | 63.50 | +0.30% | 224,979 |
| 2026-04-06 | 64.31 | 64.77 | 61.45 | 63.31 | -2.40% | 234,050 |
| 2026-04-02 | 64.79 | 65.50 | 62.96 | 64.87 | -0.58% | 229,384 |
| 2026-04-01 | 68.35 | 68.71 | 65.24 | 65.25 | -4.84% | 296,615 |
| 2026-03-31 | 67.87 | 69.57 | 66.75 | 68.57 | +2.74% | 424,357 |
| 2026-03-30 | 66.93 | 67.67 | 66.25 | 66.74 | +1.23% | 361,265 |
| 2026-03-27 | 66.52 | 67.22 | 65.66 | 65.93 | -1.30% | 375,876 |
| 2026-03-26 | 64.96 | 66.88 | 64.96 | 66.80 | +2.28% | 388,263 |
| 2026-03-25 | 64.83 | 65.58 | 64.00 | 65.31 | +1.59% | 321,411 |
| 2026-03-24 | 62.36 | 64.80 | 62.34 | 64.29 | +2.32% | 366,067 |
| 2026-03-23 | 61.85 | 64.57 | 61.52 | 62.83 | +4.65% | 502,698 |
| 2026-03-20 | 60.99 | 61.70 | 59.84 | 60.04 | -1.53% | 988,747 |
| 2026-03-19 | 60.29 | 62.80 | 59.23 | 60.97 | +0.69% | 555,870 |
| 2026-03-18 | 60.01 | 61.53 | 60.00 | 60.55 | +0.08% | 402,022 |
| 2026-03-17 | 61.31 | 62.01 | 59.72 | 60.50 | -0.56% | 375,456 |
| 2026-03-16 | 60.26 | 61.48 | 59.33 | 60.84 | +1.59% | 396,895 |
| 2026-03-13 | 60.98 | 61.13 | 59.41 | 59.89 | -1.32% | 371,764 |
| 2026-03-12 | 60.41 | 61.91 | 59.87 | 60.69 | -1.20% | 313,799 |
| 2026-03-11 | 60.90 | 61.98 | 59.61 | 61.43 | +1.71% | 438,540 |
| 2026-03-10 | 61.18 | 62.09 | 60.16 | 60.40 | -1.34% | 414,807 |
| 2026-03-09 | 59.41 | 61.57 | 58.35 | 61.22 | -0.07% | 423,516 |
| 2026-03-06 | 61.06 | 61.83 | 59.98 | 61.26 | -1.89% | 317,801 |
| 2026-03-05 | 63.31 | 65.00 | 62.02 | 62.44 | -2.65% | 283,797 |
| 2026-03-04 | 63.72 | 64.56 | 62.83 | 64.14 | +2.43% | 330,039 |
| 2026-03-03 | 59.79 | 63.00 | 58.78 | 62.62 | +1.87% | 426,435 |
| 2026-03-02 | 62.05 | 62.68 | 60.45 | 61.47 | -1.99% | 344,132 |
| 2026-02-27 | 62.66 | 64.08 | 62.31 | 62.72 | -1.12% | 404,544 |
| 2026-02-26 | 63.03 | 65.00 | 62.74 | 63.43 | +1.36% | 432,742 |
| 2026-02-25 | 62.19 | 62.97 | 60.85 | 62.58 | -0.43% | 379,421 |
| 2026-02-24 | 63.14 | 64.31 | 62.32 | 62.85 | +0.16% | 311,623 |
| 2026-02-23 | 65.82 | 65.84 | 61.37 | 62.75 | -5.82% | 492,947 |
| 2026-02-20 | 64.09 | 67.06 | 62.12 | 66.63 | +3.25% | 502,399 |
| 2026-02-19 | 63.87 | 64.68 | 60.91 | 64.53 | +2.61% | 521,023 |
| 2026-02-18 | 54.11 | 63.15 | 54.11 | 62.89 | +7.91% | 486,055 |
| 2026-02-17 | 60.00 | 61.14 | 57.41 | 58.28 | -3.04% | 363,093 |
| 2026-02-13 | 60.81 | 60.88 | 59.57 | 60.11 | -0.96% | 261,969 |
| 2026-02-12 | 61.51 | 62.09 | 59.95 | 60.69 | -0.26% | 164,266 |
| 2026-02-11 | 59.98 | 61.77 | 59.98 | 60.85 | +1.43% | 152,123 |
| 2026-02-10 | 61.20 | 62.08 | 59.91 | 59.99 | -2.53% | 222,793 |
| 2026-02-09 | 62.79 | 63.00 | 61.20 | 61.55 | -1.46% | 134,633 |
| 2026-02-06 | 60.58 | 62.57 | 60.58 | 62.46 | +3.41% | 187,585 |
| 2026-02-05 | 65.11 | 65.11 | 59.97 | 60.40 | -3.48% | 320,236 |
| 2026-02-04 | 60.83 | 62.58 | 59.10 | 62.58 | +3.95% | 168,463 |
| 2026-02-03 | 59.81 | 61.80 | 58.99 | 60.20 | -0.40% | 244,483 |
| 2026-02-02 | 59.95 | 60.66 | 59.71 | 60.44 | +0.80% | 168,119 |
| 2026-01-30 | 59.78 | 60.34 | 59.02 | 59.96 | -0.51% | 228,717 |
| 2026-01-29 | 61.06 | 61.42 | 59.97 | 60.27 | -2.32% | 163,811 |
| 2026-01-28 | 61.31 | 62.69 | 61.14 | 61.70 | +0.67% | 215,082 |
| 2026-01-27 | 61.03 | 61.68 | 60.35 | 61.29 | +0.36% | 82,242 |
| 2026-01-26 | 61.53 | 62.09 | 60.43 | 61.07 | -0.26% | 127,849 |
| 2026-01-23 | 62.61 | 63.08 | 60.49 | 61.23 | -3.44% | 155,401 |
| 2026-01-22 | 64.35 | 65.42 | 62.77 | 63.41 | -0.92% | 159,363 |
| 2026-01-21 | 62.62 | 64.33 | 62.62 | 64.00 | +2.60% | 162,328 |
| 2026-01-20 | 61.82 | 62.41 | 60.39 | 62.38 | -0.86% | 207,590 |
| 2026-01-16 | 63.93 | 64.29 | 62.55 | 62.92 | -2.24% | 168,192 |
| 2026-01-15 | 62.71 | 64.71 | 62.44 | 64.36 | +2.00% | 304,501 |
| 2026-01-14 | 62.97 | 63.27 | 62.01 | 63.10 | -0.24% | 166,951 |
| 2026-01-13 | 64.10 | 64.79 | 62.29 | 63.25 | -1.25% | 189,177 |
| 2026-01-12 | 63.99 | 65.29 | 62.85 | 64.05 | -1.08% | 156,671 |
| 2026-01-09 | 64.61 | 64.77 | 63.10 | 64.75 | +0.43% | 116,506 |
| 2026-01-08 | 62.42 | 65.26 | 62.42 | 64.47 | +2.41% | 146,122 |
| 2026-01-07 | 63.26 | 64.24 | 62.39 | 62.95 | -0.79% | 83,556 |
| 2026-01-06 | 62.29 | 63.53 | 61.50 | 63.45 | +0.78% | 174,126 |
| 2026-01-05 | 61.33 | 64.03 | 61.12 | 62.96 | +2.14% | 141,868 |
| 2026-01-02 | 61.92 | 62.06 | 60.85 | 61.64 | -0.36% | 153,044 |
| 2025-12-31 | 62.85 | 62.95 | 61.51 | 61.86 | -1.58% | 109,328 |
| 2025-12-30 | 63.61 | 63.61 | 62.65 | 62.85 | -1.40% | 86,362 |
| 2025-12-29 | 64.39 | 64.59 | 63.31 | 63.74 | -0.87% | 132,559 |
| 2025-12-26 | 64.14 | 64.94 | 64.04 | 64.30 | -0.05% | 118,350 |
| 2025-12-24 | 64.03 | 65.44 | 63.86 | 64.33 | +0.22% | 87,189 |
| 2025-12-23 | 64.09 | 64.93 | 63.55 | 64.19 | +0.22% | 160,252 |
| 2025-12-22 | 63.63 | 64.65 | 63.63 | 64.05 | +0.72% | 121,674 |
| 2025-12-19 | 63.11 | 63.86 | 62.82 | 63.59 | +0.14% | 513,296 |
| 2025-12-18 | 64.83 | 65.79 | 63.31 | 63.50 | -2.05% | 164,474 |
| 2025-12-17 | 64.59 | 65.78 | 64.33 | 64.83 | -0.17% | 156,336 |
| 2025-12-16 | 65.91 | 65.91 | 64.77 | 64.94 | -1.11% | 198,721 |
| 2025-12-15 | 65.47 | 66.53 | 64.86 | 65.67 | +0.49% | 194,155 |
| 2025-12-12 | 67.77 | 68.37 | 64.51 | 65.35 | -3.06% | 322,657 |
| 2025-12-11 | 66.96 | 68.57 | 66.48 | 67.41 | +1.22% | 221,221 |
| 2025-12-10 | 65.37 | 67.44 | 63.08 | 66.60 | +2.01% | 227,836 |
| 2025-12-09 | 63.40 | 65.45 | 63.40 | 65.29 | +2.37% | 134,667 |
| 2025-12-08 | 64.72 | 64.88 | 63.68 | 63.78 | -0.92% | 271,685 |
| 2025-12-05 | 64.87 | 65.11 | 64.00 | 64.37 | -0.82% | 104,644 |
| 2025-12-04 | 63.83 | 65.79 | 63.70 | 64.90 | +1.04% | 119,238 |
| 2025-12-03 | 63.13 | 64.46 | 62.28 | 64.23 | +2.55% | 198,693 |
| 2025-12-02 | 63.22 | 63.22 | 61.68 | 62.63 | +0.06% | 174,784 |
| 2025-12-01 | 62.10 | 63.38 | 62.08 | 62.59 | -0.70% | 273,291 |
| 2025-11-28 | 62.81 | 63.62 | 62.27 | 63.03 | +0.25% | 100,049 |
| 2025-11-26 | 62.31 | 63.69 | 62.30 | 62.87 | +0.13% | 206,742 |
| 2025-11-25 | 61.33 | 64.13 | 60.41 | 62.79 | +3.38% | 266,021 |
| 2025-11-24 | 61.85 | 62.22 | 60.59 | 60.74 | -1.92% | 240,182 |
| 2025-11-21 | 60.47 | 62.32 | 60.01 | 61.93 | +3.60% | 209,445 |
| 2025-11-20 | 62.09 | 62.46 | 59.69 | 59.78 | -3.19% | 210,824 |
| 2025-11-19 | 61.70 | 61.99 | 61.06 | 61.75 | +0.13% | 123,479 |
| 2025-11-18 | 61.00 | 61.88 | 60.50 | 61.67 | +0.82% | 124,854 |
| 2025-11-17 | 63.57 | 64.22 | 61.16 | 61.17 | -4.24% | 157,003 |
| 2025-11-14 | 64.15 | 64.47 | 63.32 | 63.88 | -0.76% | 176,586 |
| 2025-11-13 | 63.95 | 64.88 | 63.80 | 64.37 | +0.78% | 245,056 |
| 2025-11-12 | 62.51 | 64.87 | 62.41 | 63.87 | +2.83% | 300,952 |
| 2025-11-11 | 62.71 | 62.90 | 61.78 | 62.11 | +0.05% | 203,995 |
| 2025-11-10 | 61.80 | 62.31 | 60.23 | 62.08 | +0.53% | 219,915 |
| 2025-11-07 | 61.47 | 62.12 | 60.46 | 61.75 | +3.47% | 252,342 |
| 2025-11-06 | 60.09 | 60.25 | 58.62 | 59.68 | -2.26% | 347,712 |
| 2025-11-05 | 61.50 | 62.12 | 59.97 | 61.06 | -0.55% | 281,709 |
| 2025-11-04 | 62.61 | 63.20 | 61.12 | 61.40 | -2.66% | 263,678 |
| 2025-11-03 | 62.89 | 63.27 | 61.67 | 63.08 | -0.71% | 254,353 |
| 2025-10-31 | 62.00 | 64.10 | 61.48 | 63.53 | +2.06% | 241,668 |
| 2025-10-30 | 62.46 | 63.61 | 61.65 | 62.25 | -1.14% | 317,780 |
| 2025-10-29 | 63.49 | 65.08 | 62.34 | 62.97 | -2.04% | 314,308 |
| 2025-10-28 | 64.32 | 64.95 | 63.74 | 64.28 | -0.89% | 342,058 |
| 2025-10-27 | 64.70 | 65.33 | 63.11 | 64.86 | +0.82% | 342,221 |
| 2025-10-24 | 65.48 | 67.69 | 64.32 | 64.33 | -1.76% | 341,872 |
| 2025-10-23 | 75.25 | 75.25 | 65.44 | 65.48 | -15.88% | 463,662 |
| 2025-10-22 | 77.01 | 78.05 | 76.18 | 77.84 | +0.45% | 243,021 |
| 2025-10-21 | 75.94 | 77.73 | 75.77 | 77.49 | +2.23% | 178,833 |
| 2025-10-20 | 75.08 | 77.10 | 74.20 | 75.80 | +1.26% | 145,361 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+12.82%). Pire mois : Oct (-18.02%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Sonic Automotive Inc (SAH) ?
63.61 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de SAH ?
Plus haut à 113.67 et plus bas à 54.11 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Sonic Automotive Inc ?
Historiquement, le mois le plus fort de SAH a été Avr (moyenne +12.82%) et le plus faible Oct (moyenne -18.02%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.