STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Pot stocks trade higher on move to reclassify marijuana in the U.S.

Sonic Automotive, Inc. (SAH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

58.54

-1.83

(-3.03%)

As of 03:31PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	59.33	59.20	57.67	58.54	58.54	185,415
Apr 29, 2024	62.63	63.02	60.32	60.37	60.37	349,100
Apr 26, 2024	59.50	64.68	58.46	62.30	62.30	817,300
Apr 25, 2024	55.43	57.75	54.25	56.67	56.67	600,000
Apr 24, 2024	50.46	51.54	50.46	51.12	51.12	217,700
Apr 23, 2024	49.77	51.07	49.77	50.90	50.90	161,700
Apr 22, 2024	48.95	49.63	48.61	49.36	49.36	318,800
Apr 19, 2024	47.82	49.22	47.82	48.62	48.62	205,400
Apr 18, 2024	48.77	49.58	48.06	48.06	48.06	187,100
Apr 17, 2024	50.12	50.12	48.60	48.62	48.62	188,400
Apr 16, 2024	48.86	49.75	48.36	49.56	49.56	197,300
Apr 15, 2024	50.37	50.62	49.03	49.35	49.35	265,400
Apr 12, 2024	50.04	50.45	49.36	49.90	49.90	240,300
Apr 11, 2024	50.55	50.67	49.25	50.34	50.34	351,100
Apr 10, 2024	51.55	51.88	50.40	51.01	51.01	212,800
Apr 09, 2024	52.11	53.75	52.05	53.09	53.09	288,700
Apr 08, 2024	53.23	53.29	52.05	52.05	52.05	141,100
Apr 05, 2024	52.89	52.98	51.99	52.76	52.76	203,300
Apr 04, 2024	54.69	54.71	52.66	53.10	53.10	147,800
Apr 03, 2024	54.43	55.32	53.79	54.26	54.26	124,000
Apr 02, 2024	55.31	55.31	54.08	54.55	54.55	163,800
Apr 01, 2024	56.98	56.98	55.92	56.17	56.17	123,700
Mar 28, 2024	56.20	57.44	56.20	56.94	56.94	147,800
Mar 27, 2024	54.63	56.40	54.54	56.19	56.19	193,800
Mar 26, 2024	54.54	54.91	53.98	54.11	54.11	120,400
Mar 25, 2024	54.52	54.98	53.78	54.07	54.07	96,000
Mar 22, 2024	54.40	54.73	53.65	54.31	54.31	211,800
Mar 21, 2024	54.09	55.25	53.55	54.54	54.54	202,900
Mar 20, 2024	52.41	54.35	52.19	53.99	53.99	130,600
Mar 19, 2024	51.60	53.06	51.60	52.45	52.45	214,300
Mar 18, 2024	53.00	53.78	52.12	52.15	52.15	248,200
Mar 15, 2024	51.55	52.78	51.55	52.73	52.73	364,100
Mar 14, 2024	52.31	52.41	51.13	51.77	51.77	191,700
Mar 14, 2024	0.3 Dividend
Mar 13, 2024	52.12	53.35	52.12	52.50	52.20	142,400
Mar 12, 2024	52.36	53.11	51.89	52.34	52.04	108,200
Mar 11, 2024	51.89	52.69	51.57	52.18	51.88	108,300
Mar 08, 2024	54.80	55.54	51.95	52.16	51.86	232,700
Mar 07, 2024	51.71	54.36	51.71	53.89	53.58	262,100
Mar 06, 2024	51.63	52.38	51.06	51.45	51.16	397,900
Mar 05, 2024	50.82	52.23	50.82	51.25	50.96	215,300
Mar 04, 2024	52.37	53.00	51.34	51.34	51.05	270,400
Mar 01, 2024	52.29	52.72	51.91	52.50	52.20	208,000
Feb 29, 2024	51.83	53.42	51.63	52.50	52.20	321,600
Feb 28, 2024	50.82	51.47	50.75	51.24	50.95	254,900
Feb 27, 2024	51.34	52.25	51.21	51.46	51.17	253,400
Feb 26, 2024	51.47	52.29	50.70	50.87	50.58	214,600
Feb 23, 2024	51.35	52.19	50.78	51.81	51.51	190,400
Feb 22, 2024	51.72	52.73	51.19	51.39	51.10	287,500
Feb 21, 2024	50.90	52.70	50.90	51.45	51.16	242,300
Feb 20, 2024	51.85	51.96	51.01	51.09	50.80	239,600
Feb 16, 2024	53.59	54.52	52.35	52.68	52.38	303,500
Feb 15, 2024	56.66	56.99	53.97	54.06	53.75	346,000
Feb 14, 2024	52.00	56.37	50.39	56.24	55.92	656,500
Feb 13, 2024	57.35	58.74	55.98	57.45	57.12	433,400
Feb 12, 2024	57.55	60.24	57.55	59.48	59.14	460,400
Feb 09, 2024	55.34	57.51	54.60	57.25	56.92	271,200
Feb 08, 2024	53.21	55.46	52.68	55.20	54.88	445,200
Feb 07, 2024	52.49	53.47	52.03	53.37	53.07	182,300
Feb 06, 2024	50.29	52.34	50.15	52.31	52.01	156,700
Feb 05, 2024	50.18	51.40	49.80	50.66	50.37	117,700
Feb 02, 2024	50.63	51.97	50.06	51.23	50.94	126,200
Feb 01, 2024	50.89	51.89	50.41	51.68	51.38	157,300
Jan 31, 2024	51.76	52.70	50.20	50.56	50.27	213,100
Jan 30, 2024	52.76	53.35	52.38	52.86	52.56	97,800
Jan 29, 2024	51.56	53.28	51.31	53.16	52.86	162,200
Jan 26, 2024	52.74	52.89	51.63	51.72	51.42	98,400
Jan 25, 2024	51.33	52.49	50.93	52.14	51.84	239,700
Jan 24, 2024	52.99	54.35	48.91	50.43	50.14	320,000
Jan 23, 2024	53.69	53.99	51.78	51.93	51.63	112,900
Jan 22, 2024	51.11	52.98	51.11	52.64	52.34	129,200
Jan 19, 2024	51.44	52.19	50.35	50.82	50.53	162,500
Jan 18, 2024	51.51	51.51	50.57	51.30	51.01	107,700
Jan 17, 2024	49.73	50.99	49.73	50.86	50.57	123,900
Jan 16, 2024	50.23	51.01	49.49	50.51	50.22	193,200
Jan 12, 2024	53.32	53.34	49.97	50.66	50.37	173,200
Jan 11, 2024	53.53	53.70	51.83	52.88	52.58	245,100
Jan 10, 2024	54.16	54.25	53.42	54.14	53.83	75,700
Jan 09, 2024	54.33	54.63	53.58	54.45	54.14	101,900
Jan 08, 2024	54.04	55.28	54.00	54.90	54.59	118,100
Jan 05, 2024	53.19	54.98	53.19	54.27	53.96	174,800
Jan 04, 2024	53.48	54.56	53.06	53.76	53.45	249,000
Jan 03, 2024	55.27	55.43	53.58	53.77	53.46	170,900
Jan 02, 2024	55.62	57.30	55.62	56.13	55.81	222,000
Dec 29, 2023	57.61	57.96	56.14	56.21	55.89	155,400
Dec 28, 2023	57.82	58.01	57.20	57.54	57.21	159,500
Dec 27, 2023	57.80	58.69	57.36	58.05	57.72	101,300
Dec 26, 2023	56.68	58.23	55.86	57.78	57.45	178,300
Dec 22, 2023	56.20	57.00	55.93	56.40	56.08	88,100
Dec 21, 2023	56.61	56.64	55.48	56.52	56.20	158,400
Dec 20, 2023	56.36	57.22	54.59	54.67	54.36	219,500
Dec 19, 2023	55.28	56.77	55.28	56.62	56.30	182,300
Dec 18, 2023	55.74	55.93	54.46	54.83	54.52	283,200
Dec 15, 2023	55.78	55.78	53.85	54.61	54.30	708,500
Dec 14, 2023	54.58	55.72	54.03	55.39	55.07	388,300
Dec 14, 2023	0.3 Dividend
Dec 13, 2023	48.67	53.64	48.37	53.33	52.73	364,400
Dec 12, 2023	50.16	50.16	48.56	48.61	48.06	159,100
Dec 11, 2023	50.37	51.01	49.84	50.39	49.82	166,900
Dec 08, 2023	50.56	51.38	49.88	50.25	49.68	130,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,786.38-225.24(-1.02%)

S&P 5005,063.27-52.90(-1.03%)

DOW37,933.95-452.14(-1.18%)

CAD/USD0.7268-0.0053(-0.73%)

CRUDE OIL81.61-1.02(-1.23%)

Bitcoin CAD82,613.22-3,711.02(-4.30%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Sonic Automotive, Inc. (SAH)

S&P/TSX
21,786.38
-225.24(-1.02%)

S&P 500
5,063.27
-52.90(-1.03%)

DOW
37,933.95
-452.14(-1.18%)

CAD/USD
0.7268
-0.0053(-0.73%)

CRUDE OIL
81.61
-1.02(-1.23%)

Bitcoin CAD
82,613.22
-3,711.02(-4.30%)