Sonic Automotive, Inc. (FRA:SA8A)
Germany · Delayed Price · Currency is EUR 69.50
-0.50 (-0.71%)
Last updated: Sep 9, 2025, 8:20 AM CET
Sonic Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | -0.71% | 50 |
| Sep 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | -0.71% | 50 |
| Sep 5, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | 2.17% | 50 |
| Sep 4, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | -0.72% | - |
| Sep 3, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | 0.72% | 50 |
| Sep 2, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | 50 |
| Sep 1, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | -2.82% | - |
| Aug 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | - | -1.39% | 50 |
| Aug 28, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | - | 2.13% | 50 |
| Aug 27, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | 0.71% | 50 |
| Aug 26, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1.45% | - |
| Aug 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | 3.76% | - |
| Aug 22, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | - | 0.76% | 50 |
| Aug 21, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | -2.22% | 50 |
| Aug 20, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | 2.27% | 50 |
| Aug 19, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | -0.75% | 50 |
| Aug 18, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | - | -1.48% | 50 |
| Aug 15, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | -1.46% | 50 |
| Aug 14, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | - | 3.79% | 50 |
| Aug 13, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | 3.13% | 100 |
| Aug 12, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | 2.40% | 100 |
| Aug 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | 0.81% | 100 |
| Aug 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | -1.59% | 100 |
| Aug 7, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1.61% | 100 |
| Aug 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | 3.33% | 100 |
| Aug 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -1.64% | 100 |
| Aug 4, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -1.61% | 100 |
| Aug 1, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | - | 100 |
| Jul 31, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | -1.59% | - |
| Jul 30, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | -3.08% | 100 |
| Jul 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | -2.26% | 100 |
| Jul 28, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | - | 4.72% | - |
| Jul 25, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | -4.51% | 100 |
| Jul 24, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | - | 1.53% | - |
| Jul 23, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | 0.77% | 100 |
| Jul 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | -0.76% | - |
| Jul 21, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | 0.77% | 100 |
| Jul 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | -10.96% | 100 |
| Jul 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | - | 0.69% | 100 |
| Jul 16, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | - | -3.97% | 1 |
| Jul 15, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | 0.67% | 1 |
| Jul 14, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | - | 0.67% | 1 |
| Jul 11, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | - | 1.36% | 1 |
| Jul 10, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | - | 1 |
| Jul 9, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | -0.68% | - |
| Jul 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | -0.67% | 1 |
| Jul 7, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | - | 0.68% | 1 |
| Jul 4, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1.37% | 1 |
| Jul 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | - | 4.29% | - |
| Jul 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | 3.70% | - |