Sonic Automotive, Inc. (FRA:SA8A)
Germany · Delayed Price · Currency is EUR 57.00
-0.50 (-0.87%)
At close: Mar 27, 2026
FRA:SA8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 58.00 | 58.00 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Mar 26, 2026 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | 4.55% | - |
| Mar 25, 2026 | 55.50 | 56.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Mar 24, 2026 | 54.00 | 55.50 | 53.00 | 55.50 | 55.50 | 3.74% | - |
| Mar 23, 2026 | 51.00 | 55.00 | 51.00 | 53.50 | 53.50 | 2.88% | - |
| Mar 20, 2026 | 52.00 | 52.50 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Mar 19, 2026 | 52.50 | 52.50 | 51.00 | 52.50 | 52.50 | 0.96% | - |
| Mar 18, 2026 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | - | - |
| Mar 17, 2026 | 52.50 | 52.50 | 51.50 | 52.00 | 52.00 | -0.95% | - |
| Mar 16, 2026 | 52.50 | 53.00 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Mar 13, 2026 | 52.00 | 52.50 | 52.00 | 52.00 | 52.00 | - | - |
| Mar 12, 2026 | 52.50 | 53.00 | 52.00 | 52.00 | 51.67 | -0.95% | - |
| Mar 11, 2026 | 52.00 | 52.50 | 51.50 | 52.50 | 52.17 | 1.94% | - |
| Mar 10, 2026 | 52.50 | 52.50 | 51.50 | 51.50 | 51.18 | -0.96% | - |
| Mar 9, 2026 | 51.50 | 52.00 | 50.50 | 52.00 | 51.67 | -0.95% | - |
| Mar 6, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.17 | -1.87% | - |
| Mar 5, 2026 | 54.50 | 54.50 | 53.50 | 53.50 | 53.16 | -1.83% | - |
| Mar 4, 2026 | 53.00 | 55.00 | 53.00 | 54.50 | 54.16 | 1.87% | - |
| Mar 3, 2026 | 51.50 | 53.50 | 50.50 | 53.50 | 53.16 | 2.88% | - |
| Mar 2, 2026 | 52.00 | 52.50 | 52.00 | 52.00 | 51.67 | -1.89% | - |
| Feb 27, 2026 | 53.00 | 53.50 | 53.00 | 53.00 | 52.67 | -0.93% | - |
| Feb 26, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.16 | 0.94% | - |
| Feb 25, 2026 | 52.50 | 53.00 | 51.50 | 53.00 | 52.67 | - | - |
| Feb 24, 2026 | 53.00 | 53.50 | 52.00 | 53.00 | 52.67 | - | - |
| Feb 23, 2026 | 55.50 | 55.50 | 52.00 | 53.00 | 52.67 | -6.19% | - |
| Feb 20, 2026 | 54.50 | 56.50 | 53.50 | 56.50 | 56.15 | 3.67% | - |
| Feb 19, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.16 | 21.11% | - |
| Feb 18, 2026 | 47.80 | 47.80 | 45.00 | 45.00 | 44.72 | -8.16% | - |
| Feb 17, 2026 | 50.00 | 50.00 | 48.40 | 49.00 | 48.69 | -2.00% | - |
| Feb 16, 2026 | 50.00 | 50.50 | 50.00 | 50.00 | 49.69 | -0.99% | - |
| Feb 13, 2026 | 50.50 | 50.50 | 49.80 | 50.50 | 50.18 | - | - |
| Feb 12, 2026 | 51.00 | 51.00 | 50.00 | 50.50 | 50.18 | -0.98% | - |
| Feb 11, 2026 | 49.80 | 51.50 | 49.80 | 51.00 | 50.68 | 2.00% | - |
| Feb 10, 2026 | 51.00 | 51.50 | 50.00 | 50.00 | 49.69 | -1.96% | - |
| Feb 9, 2026 | 52.00 | 53.50 | 51.00 | 51.00 | 50.68 | -2.86% | 200 |
| Feb 6, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 52.17 | 3.96% | - |
| Feb 5, 2026 | 52.50 | 53.50 | 50.50 | 50.50 | 50.18 | -3.81% | - |
| Feb 4, 2026 | 50.50 | 52.50 | 49.20 | 52.50 | 52.17 | 3.96% | - |
| Feb 3, 2026 | 51.00 | 51.50 | 50.50 | 50.50 | 50.18 | -0.98% | - |
| Feb 2, 2026 | 49.80 | 51.00 | 49.80 | 51.00 | 50.68 | 2.00% | - |
| Jan 30, 2026 | 49.80 | 50.50 | 49.20 | 50.00 | 49.69 | - | - |
| Jan 29, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 49.69 | -1.96% | - |
| Jan 28, 2026 | 50.50 | 51.50 | 50.00 | 51.00 | 50.68 | 0.99% | - |
| Jan 27, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.18 | -0.98% | - |
| Jan 26, 2026 | 51.00 | 51.00 | 50.50 | 51.00 | 50.68 | - | - |
| Jan 23, 2026 | 53.50 | 53.50 | 51.00 | 51.00 | 50.68 | -3.77% | - |
| Jan 22, 2026 | 54.00 | 54.50 | 52.50 | 53.00 | 52.67 | -2.75% | - |
| Jan 21, 2026 | 52.50 | 54.50 | 52.00 | 54.50 | 54.16 | 3.81% | - |
| Jan 20, 2026 | 53.00 | 53.00 | 52.00 | 52.50 | 52.17 | -0.94% | - |
| Jan 19, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 52.67 | -0.93% | - |