Sonic Automotive Inc. Common Stockのデータ

Sonic Automotive Inc. Common Stockの基本情報

名前 Sonic Automotive Inc. Common Stock
ティッカー SAH
United States
上場年 1997.0
セクター Consumer Durables

Sonic Automotive Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 48.5 44.1 46.69 44.13 301800.0 44.13
2021-02-12 47.1 45.36 46.74 46.11 228000.0 46.11
2021-02-11 48.25 46.36 47.34 47.36 317400.0 47.36
2021-02-10 48.44 44.91 45.63 46.8 612400.0 46.8
2021-02-09 46.27 44.47 44.73 45.53 230900.0 45.53
2021-02-08 45.12 43.24 43.26 44.75 268500.0 44.75
2021-02-05 43.62 41.2 42.72 42.98 244600.0 42.98
2021-02-04 42.85 41.49 42.03 42.1 611800.0 42.1
2021-02-03 42.78 40.52 41.9 42.15 248100.0 42.15
2021-02-02 44.53 41.37 43.4 41.82 372000.0 41.82
2021-02-01 42.96 41.23 41.28 42.49 186100.0 42.49
2021-01-29 43.0 40.11 42.88 40.93 335800.0 40.93
2021-01-28 43.21 39.9 42.02 42.88 390500.0 42.88
2021-01-27 43.12 39.53 43.01 41.67 592100.0 41.67
2021-01-26 47.06 43.61 44.65 44.19 233000.0 44.19
2021-01-25 46.88 42.93 46.48 44.08 256500.0 44.08
2021-01-22 47.83 45.51 47.46 46.92 282500.0 46.92
2021-01-21 48.81 47.7 48.2 48.11 143700.0 48.11
2021-01-20 49.21 47.82 47.92 48.36 195800.0 48.36
2021-01-19 49.04 46.85 48.65 47.65 333600.0 47.65
2021-01-15 48.94 45.9 46.5 48.0 679100.0 48.0
2021-01-14 47.09 43.29 43.39 46.41 497400.0 46.41
2021-01-13 44.64 42.13 44.61 43.15 202900.0 43.15
2021-01-12 45.79 43.59 43.59 44.98 239300.0 44.98
2021-01-11 43.72 42.14 42.14 43.52 139400.0 43.52
2021-01-08 43.52 42.03 43.47 42.79 232600.0 42.79
2021-01-07 43.41 42.17 42.51 43.14 257900.0 43.14
2021-01-06 42.54 39.92 40.41 42.32 316200.0 42.32
2021-01-05 39.97 37.72 38.56 39.61 229800.0 39.61
2021-01-04 40.65 37.53 38.97 38.59 269200.0 38.59
2020-12-31 39.06 37.55 38.79 38.57 300800.0 38.57
2020-12-30 40.61 38.31 38.31 39.11 217000.0 39.11
2020-12-29 38.59 37.24 38.48 38.2 277400.0 38.2
2020-12-28 38.93 37.76 38.54 38.1 227400.0 38.1
2020-12-24 38.72 37.73 38.23 38.21 93100.0 38.21
2020-12-23 38.61 37.64 38.45 38.19 170200.0 38.19
2020-12-22 39.75 37.88 39.75 38.11 239200.0 38.11
2020-12-21 40.0 38.17 38.81 39.62 306000.0 39.62
2020-12-18 41.73 39.15 41.05 39.5 1229100.0 39.5
2020-12-17 41.15 39.51 40.26 41.02 257300.0 41.02
2020-12-16 41.25 39.58 40.84 40.27 382200.0 40.27
2020-12-15 42.15 40.09 40.33 40.62 285500.0 40.62
2020-12-14 42.83 39.82 42.34 40.06 283300.0 40.06
2020-12-11 42.05 41.05 41.16 41.48 110700.0 41.38
2020-12-10 42.99 41.66 42.8 41.72 115900.0 41.62
2020-12-09 43.92 42.64 42.77 43.3 211200.0 43.2
2020-12-08 44.0 42.31 43.47 42.6 205100.0 42.5
2020-12-07 44.26 43.28 44.19 44.04 204300.0 43.93
2020-12-04 44.0 41.65 42.57 43.77 111300.0 43.66
2020-12-03 43.45 41.23 42.25 42.21 133300.0 42.11
2020-12-02 42.54 40.51 40.98 42.17 154400.0 42.07
2020-12-01 42.41 40.69 41.07 42.06 125400.0 41.96
2020-11-30 42.34 40.25 42.3 40.38 152800.0 40.28
2020-11-27 42.97 41.83 42.78 42.36 52200.0 42.26
2020-11-25 44.79 42.18 44.75 42.91 126400.0 42.81
2020-11-24 45.46 42.67 43.23 45.05 286900.0 44.94
2020-11-23 42.66 40.67 40.73 42.58 199900.0 42.48
2020-11-20 41.61 40.12 41.01 40.29 183800.0 40.19
2020-11-19 42.63 40.79 42.11 41.39 161900.0 41.29
2020-11-18 43.86 41.95 42.6 42.19 193300.0 42.09
2020-11-17 42.79 41.31 42.79 42.45 213000.0 42.35
2020-11-16 42.73 40.1 41.03 41.98 177100.0 41.88
2020-11-13 41.07 39.16 39.56 40.28 149400.0 40.18
2020-11-12 41.15 38.52 40.91 39.33 208500.0 39.24
2020-11-11 42.11 40.1 42.11 41.35 117600.0 41.25
2020-11-10 42.29 39.64 40.89 42.0 244900.0 41.9
2020-11-09 43.1 40.52 42.0 40.59 242500.0 40.49
2020-11-06 40.49 39.0 40.36 39.03 141500.0 38.94
2020-11-05 41.07 38.8 38.8 40.17 223000.0 40.07
2020-11-04 38.75 37.6 37.87 38.38 186700.0 38.29
2020-11-03 39.5 38.21 38.85 38.85 199800.0 38.76
2020-11-02 38.08 36.21 36.51 38.04 215100.0 37.95
2020-10-30 36.62 34.84 36.62 36.06 230200.0 35.97
2020-10-29 37.77 34.05 36.9 36.74 617500.0 36.65
2020-10-28 37.19 34.67 35.07 37.04 753900.0 36.95
2020-10-27 39.36 36.08 38.56 36.1 680800.0 36.01
2020-10-26 39.54 37.75 38.92 38.92 346400.0 38.83
2020-10-23 41.23 39.05 41.05 39.48 201300.0 39.38
2020-10-22 41.82 39.88 41.6 40.52 234900.0 40.42
2020-10-21 41.82 40.75 40.75 41.26 202000.0 41.16
2020-10-20 40.88 39.64 39.97 40.2 159400.0 40.1
2020-10-19 41.4 39.41 40.53 39.59 244700.0 39.49
2020-10-16 40.97 39.35 40.97 39.58 225800.0 39.48
2020-10-15 41.91 38.64 38.65 41.2 322600.0 41.1
2020-10-14 40.15 39.15 40.01 39.27 223300.0 39.18
2020-10-13 41.14 39.5 40.19 39.54 425100.0 39.44
2020-10-12 42.02 40.46 41.6 40.61 421400.0 40.51
2020-10-09 42.96 41.28 42.46 41.5 350100.0 41.4
2020-10-08 45.57 41.1 45.5 41.93 920900.0 41.83
2020-10-07 46.73 44.11 46.39 44.97 415000.0 44.86
2020-10-06 46.84 44.63 46.5 45.41 575300.0 45.3
2020-10-05 45.81 43.93 43.93 45.43 240100.0 45.32
2020-10-02 43.51 40.33 40.38 43.45 257300.0 43.35
2020-10-01 41.65 39.87 40.64 41.56 241300.0 41.46
2020-09-30 41.11 39.5 40.34 40.16 346100.0 40.06
2020-09-29 41.08 39.51 41.08 40.25 425200.0 40.15
2020-09-28 41.0 39.76 39.87 40.92 280700.0 40.82
2020-09-25 39.26 37.92 37.92 39.0 501800.0 38.91
2020-09-24 38.85 37.5 38.71 38.25 482400.0 38.16
2020-09-23 40.65 39.09 39.93 39.11 296100.0 39.02
2020-09-22 40.17 38.46 38.62 39.66 229300.0 39.56
2020-09-21 39.19 37.64 38.1 38.18 368600.0 38.09
2020-09-18 41.03 39.19 40.8 39.35 639700.0 39.26
2020-09-17 41.05 39.55 40.28 40.5 236200.0 40.4
2020-09-16 42.69 40.19 42.69 40.88 279700.0 40.78
2020-09-15 43.16 41.57 42.6 42.53 270900.0 42.43
2020-09-14 41.71 40.25 41.42 41.33 285800.0 41.23
2020-09-11 42.85 40.5 42.79 40.6 308200.0 40.4
2020-09-10 45.72 42.13 44.81 42.26 251400.0 42.05
2020-09-09 44.62 43.19 44.08 44.45 203300.0 44.23
2020-09-08 45.36 41.57 42.05 43.6 293400.0 43.39
2020-09-04 43.25 40.66 42.79 42.63 258100.0 42.42
2020-09-03 43.54 40.54 43.44 41.83 567600.0 41.63
2020-09-02 44.98 43.14 44.89 43.6 267400.0 43.39
2020-09-01 44.89 41.8 41.97 44.87 250900.0 44.65
2020-08-31 43.73 42.01 43.68 42.26 307100.0 42.05
2020-08-28 44.55 43.0 43.25 44.08 280500.0 43.87
2020-08-27 44.02 42.25 42.5 43.1 292700.0 42.89
2020-08-26 42.95 41.18 42.95 41.61 286800.0 41.41
2020-08-25 43.54 42.4 43.54 42.81 183900.0 42.6
2020-08-24 43.99 42.11 43.64 43.12 236200.0 42.91
2020-08-21 44.06 42.01 43.44 43.06 424300.0 42.85
2020-08-20 45.0 43.23 43.41 44.02 375100.0 43.81
2020-08-19 45.07 43.77 44.88 43.86 310700.0 43.65
2020-08-18 45.32 43.65 44.14 44.77 412500.0 44.55
2020-08-17 44.9 43.93 44.13 44.01 316900.0 43.8
2020-08-14 45.1 43.36 45.04 44.13 524800.0 43.92
2020-08-13 46.19 43.61 43.7 45.37 580000.0 45.15
2020-08-12 46.5 42.29 42.49 45.48 930000.0 45.26
2020-08-11 42.94 40.13 40.25 41.96 379800.0 41.76
2020-08-10 40.52 39.48 40.32 39.7 343900.0 39.51
2020-08-07 41.3 39.99 41.13 39.99 295600.0 39.8
2020-08-06 41.51 40.62 40.84 41.42 324400.0 41.22
2020-08-05 41.25 39.56 40.59 41.22 344900.0 41.02
2020-08-04 41.41 39.46 40.19 40.06 373700.0 39.86
2020-08-03 40.03 38.47 38.59 39.83 428700.0 39.64
2020-07-31 41.25 37.39 40.55 38.12 977500.0 37.93
2020-07-30 43.5 39.43 42.27 40.4 590200.0 40.2
2020-07-29 43.3 41.33 42.5 42.97 330100.0 42.76
2020-07-28 42.22 41.07 41.28 41.78 355700.0 41.58
2020-07-27 41.69 40.54 41.54 41.51 321100.0 41.31
2020-07-24 41.99 41.06 41.99 41.46 259400.0 41.26
2020-07-23 42.45 40.77 41.69 42.13 551500.0 41.92
2020-07-22 41.65 39.31 39.63 41.6 645000.0 41.4
2020-07-21 39.39 38.73 39.02 39.13 392400.0 38.94
2020-07-20 39.35 37.96 39.2 38.39 411300.0 38.2
2020-07-17 39.95 39.04 39.95 39.21 461400.0 39.02
2020-07-16 40.77 39.13 39.8 39.72 326200.0 39.53
2020-07-15 41.09 38.51 39.06 39.97 633500.0 39.78
2020-07-14 38.17 34.87 34.89 37.92 686200.0 37.74
2020-07-13 36.85 34.88 36.07 35.03 499400.0 34.86
2020-07-10 35.53 33.82 34.1 35.45 317600.0 35.28
2020-07-09 34.95 32.67 34.7 33.76 506400.0 33.6
2020-07-08 35.15 33.8 34.62 34.7 547400.0 34.53
2020-07-07 34.46 33.23 33.69 34.22 252100.0 34.05
2020-07-06 34.61 32.93 34.17 34.25 567600.0 34.08
2020-07-02 34.49 32.73 32.73 33.4 567100.0 33.24
2020-07-01 32.77 30.65 31.95 31.58 448600.0 31.43
2020-06-30 32.07 31.14 31.61 31.91 334800.0 31.75
2020-06-29 32.17 29.86 30.65 31.85 330300.0 31.69
2020-06-26 30.7 29.31 30.26 30.07 603200.0 29.92
2020-06-25 30.56 28.36 28.36 30.46 1364400.0 30.31
2020-06-24 29.93 28.52 29.83 28.84 438400.0 28.7
2020-06-23 30.97 29.6 30.92 30.44 331100.0 30.29
2020-06-22 30.39 29.0 29.58 30.24 268400.0 30.09
2020-06-19 31.78 29.7 31.65 30.05 895600.0 29.9
2020-06-18 32.73 30.67 30.67 31.2 470200.0 31.05
2020-06-17 31.74 30.4 31.4 30.88 477700.0 30.73
2020-06-16 34.24 29.96 34.24 31.27 589800.0 31.12
2020-06-15 30.48 27.45 27.45 29.84 360100.0 29.69
2020-06-12 29.82 28.15 29.41 28.8 349200.0 28.66
2020-06-11 28.92 26.32 26.91 27.95 515500.0 27.71
2020-06-10 31.5 29.37 31.39 29.41 395100.0 29.16
2020-06-09 32.11 30.28 30.9 31.72 481500.0 31.45
2020-06-08 34.14 31.52 32.51 31.66 552700.0 31.39
2020-06-05 32.45 29.87 30.68 32.17 756000.0 31.9
2020-06-04 29.25 28.09 28.2 28.8 397600.0 28.56
2020-06-03 28.87 27.65 27.8 28.69 408800.0 28.45
2020-06-02 27.52 25.86 26.09 27.08 383300.0 26.85
2020-06-01 27.01 25.52 26.35 25.55 303200.0 25.33
2020-05-29 27.55 26.04 27.01 26.28 327200.0 26.06
2020-05-28 28.79 27.02 28.5 27.35 389000.0 27.12
2020-05-27 28.77 26.61 27.97 28.04 591700.0 27.8
2020-05-26 28.87 25.4 25.86 27.83 679600.0 27.6
2020-05-22 24.48 23.47 24.34 24.32 262200.0 24.12
2020-05-21 24.83 23.83 24.0 24.23 327200.0 24.03
2020-05-20 24.71 23.82 24.11 24.14 273900.0 23.94
2020-05-19 24.93 22.75 23.9 23.28 485000.0 23.08
2020-05-18 24.19 21.68 21.89 24.01 558600.0 23.81
2020-05-15 20.6 19.37 19.61 20.44 277900.0 20.27
2020-05-14 20.02 18.11 18.42 19.76 368000.0 19.59
2020-05-13 20.6 18.83 20.04 19.19 404800.0 19.03
2020-05-12 22.45 20.07 22.0 20.22 539200.0 20.05
2020-05-11 23.56 21.91 23.56 21.95 727900.0 21.76
2020-05-08 23.88 21.75 22.2 23.75 517600.0 23.55
2020-05-07 22.12 20.34 20.35 21.46 377100.0 21.28
2020-05-06 20.79 19.51 20.66 19.91 681600.0 19.74
2020-05-05 22.13 20.23 22.03 20.52 513600.0 20.35
2020-05-04 21.38 19.92 20.36 21.13 453200.0 20.95
2020-05-01 21.16 19.85 21.0 21.0 782000.0 20.82
2020-04-30 21.95 20.23 21.71 21.43 765900.0 21.25
2020-04-29 25.0 19.68 19.68 22.51 963200.0 22.32
2020-04-28 19.95 18.48 18.86 18.73 401100.0 18.57
2020-04-27 18.43 17.36 17.36 18.05 387300.0 17.9
2020-04-24 17.46 16.47 16.47 17.13 507900.0 16.99
2020-04-23 16.86 15.4 15.4 16.46 390000.0 16.32
2020-04-22 15.68 14.42 15.33 15.31 356500.0 15.18
2020-04-21 15.64 14.64 15.32 14.9 308500.0 14.77
2020-04-20 16.03 15.4 15.87 15.75 445600.0 15.62
2020-04-17 16.47 15.08 15.2 16.37 363300.0 16.23
2020-04-16 15.01 14.09 14.77 14.45 531100.0 14.33
2020-04-15 15.61 14.47 15.34 14.82 422000.0 14.7
2020-04-14 17.1 15.76 16.99 16.16 237100.0 16.02
2020-04-13 16.78 15.58 16.78 16.3 319700.0 16.16
2020-04-09 18.13 16.48 16.59 16.76 501800.0 16.62
2020-04-08 16.1 13.97 14.64 15.72 467100.0 15.59
2020-04-07 14.97 13.6 13.89 14.32 795500.0 14.2
2020-04-06 13.35 11.9 11.9 12.95 447300.0 12.84
2020-04-03 12.15 10.74 11.88 11.09 480000.0 11.0
2020-04-02 13.07 11.81 12.32 11.97 557600.0 11.87
2020-04-01 13.39 12.17 12.46 12.64 566400.0 12.53
2020-03-31 13.79 12.88 13.24 13.28 554500.0 13.17
2020-03-30 13.91 12.3 13.73 13.46 512600.0 13.35
2020-03-27 14.35 13.1 13.82 13.91 807100.0 13.79
2020-03-26 15.47 13.67 13.74 14.58 873600.0 14.46
2020-03-25 13.77 10.82 10.82 13.52 1318300.0 13.41
2020-03-24 11.11 10.29 10.98 10.7 895300.0 10.61
2020-03-23 11.14 9.74 11.01 9.98 547900.0 9.9
2020-03-20 13.16 10.77 12.45 11.01 893600.0 10.92
2020-03-19 13.17 9.0 10.69 12.37 820600.0 12.27
2020-03-18 12.6 9.47 12.38 10.94 675800.0 10.85
2020-03-17 15.08 12.63 14.48 13.4 841300.0 13.29
2020-03-16 16.95 13.7 15.67 13.74 475000.0 13.62
2020-03-13 18.43 16.58 18.41 18.2 544400.0 18.05
2020-03-12 20.0 17.08 20.0 17.3 603000.0 17.15
2020-03-11 23.24 21.21 23.05 21.46 394300.0 21.18
2020-03-10 25.32 23.08 24.68 23.9 762900.0 23.59
2020-03-09 24.29 23.11 23.88 23.75 813700.0 23.44
2020-03-06 25.76 24.51 25.0 25.3 518600.0 24.97
2020-03-05 27.42 25.58 27.09 25.89 347000.0 25.55
2020-03-04 27.81 26.78 27.23 27.78 404100.0 27.42
2020-03-03 28.0 26.16 27.38 26.76 404800.0 26.41
2020-03-02 28.22 26.96 28.04 27.49 322700.0 27.13
2020-02-28 28.11 26.53 26.74 28.0 794600.0 27.63
2020-02-27 28.51 26.53 27.0 27.75 726900.0 27.39
2020-02-26 29.39 27.45 29.2 27.75 557800.0 27.39
2020-02-25 30.0 28.73 30.0 28.94 299800.0 28.56
2020-02-24 29.91 26.82 26.83 29.77 560600.0 29.38
2020-02-21 28.99 28.0 28.93 28.1 247800.0 27.73
2020-02-20 30.27 28.74 28.8 29.04 355700.0 28.66
2020-02-19 31.18 26.68 30.6 28.95 1825000.0 28.57
2020-02-18 31.95 30.3 31.52 30.9 406200.0 30.5