Sonic Automotive, Inc. (FRA:SA8A)
Germany · Delayed Price · Currency is EUR 91.00
+1.50 (1.68%)
Last updated: Jul 28, 2026, 7:55 PM CET
FRA:SA8A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | 2.27% | - |
| Jul 24, 2026 | 86.00 | 88.50 | 85.00 | 88.00 | 88.00 | 1.73% | - |
| Jul 23, 2026 | 87.00 | 87.00 | 85.50 | 86.50 | 86.50 | -1.14% | - |
| Jul 22, 2026 | 84.50 | 88.50 | 84.00 | 87.50 | 87.50 | 2.34% | - |
| Jul 21, 2026 | 83.50 | 85.50 | 83.50 | 85.50 | 85.50 | 0.59% | - |
| Jul 20, 2026 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | -1.73% | - |
| Jul 17, 2026 | 88.00 | 88.00 | 86.50 | 86.50 | 86.50 | -2.81% | - |
| Jul 16, 2026 | 86.00 | 90.00 | 86.00 | 89.00 | 89.00 | 2.89% | - |
| Jul 15, 2026 | 80.00 | 87.00 | 80.00 | 86.50 | 86.50 | 7.45% | - |
| Jul 14, 2026 | 78.50 | 80.50 | 78.00 | 80.50 | 80.50 | 0.63% | - |
| Jul 13, 2026 | 81.50 | 82.00 | 80.00 | 80.00 | 80.00 | -3.61% | - |
| Jul 10, 2026 | 82.50 | 86.00 | 82.50 | 83.00 | 83.00 | 1.22% | - |
| Jul 9, 2026 | 76.00 | 82.50 | 76.00 | 82.00 | 82.00 | 7.19% | - |
| Jul 8, 2026 | 75.50 | 76.50 | 73.50 | 76.50 | 76.50 | 1.32% | - |
| Jul 7, 2026 | 74.50 | 76.00 | 74.00 | 75.50 | 75.50 | 1.34% | - |
| Jul 6, 2026 | 73.00 | 74.50 | 71.50 | 74.50 | 74.50 | 2.05% | - |
| Jul 3, 2026 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 0.69% | - |
| Jul 2, 2026 | 72.00 | 72.50 | 71.50 | 72.50 | 72.50 | 0.69% | - |
| Jul 1, 2026 | 73.00 | 73.50 | 72.00 | 72.00 | 72.00 | -2.70% | - |
| Jun 30, 2026 | 73.50 | 74.00 | 72.00 | 74.00 | 74.00 | 0.68% | - |
| Jun 29, 2026 | 73.50 | 73.50 | 72.50 | 73.50 | 73.50 | 0.68% | - |
| Jun 26, 2026 | 71.50 | 73.50 | 71.50 | 73.00 | 73.00 | 2.10% | - |
| Jun 25, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | -2.72% | - |
| Jun 24, 2026 | 70.50 | 73.50 | 70.50 | 73.50 | 73.50 | 3.52% | - |
| Jun 23, 2026 | 69.50 | 71.00 | 69.50 | 71.00 | 71.00 | 0.71% | - |
| Jun 22, 2026 | 70.00 | 71.00 | 70.00 | 70.50 | 70.50 | 0.71% | - |
| Jun 19, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 0.72% | - |
| Jun 18, 2026 | 67.50 | 69.50 | 67.50 | 69.50 | 69.50 | 3.73% | - |
| Jun 17, 2026 | 71.00 | 71.00 | 67.00 | 67.00 | 67.00 | -6.29% | - |
| Jun 16, 2026 | 71.50 | 71.50 | 71.00 | 71.50 | 71.50 | -1.38% | - |
| Jun 15, 2026 | 72.50 | 73.00 | 72.00 | 72.50 | 72.50 | 0.49% | - |
| Jun 12, 2026 | 72.00 | 73.00 | 71.00 | 72.50 | 72.15 | - | - |
| Jun 11, 2026 | 72.00 | 73.50 | 72.00 | 72.50 | 72.15 | -0.68% | - |
| Jun 10, 2026 | 72.50 | 73.50 | 72.50 | 73.00 | 72.64 | -0.68% | - |
| Jun 9, 2026 | 71.00 | 73.50 | 71.00 | 73.50 | 73.14 | 2.08% | - |
| Jun 8, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 71.65 | 1.41% | - |
| Jun 5, 2026 | 72.00 | 72.00 | 70.50 | 71.00 | 70.65 | -1.39% | - |
| Jun 4, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 71.65 | 0.70% | - |
| Jun 3, 2026 | 72.00 | 72.00 | 71.00 | 71.50 | 71.15 | -2.05% | - |
| Jun 2, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 72.64 | 2.10% | - |
| Jun 1, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.15 | 1.42% | - |
| May 29, 2026 | 71.00 | 71.00 | 70.00 | 70.50 | 70.16 | -1.40% | - |
| May 28, 2026 | 71.00 | 72.00 | 70.00 | 71.50 | 71.15 | - | - |
| May 27, 2026 | 67.00 | 72.00 | 67.00 | 71.50 | 71.15 | 5.93% | 10 |
| May 26, 2026 | 67.00 | 67.50 | 66.00 | 67.50 | 67.17 | 0.75% | - |
| May 25, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.67 | 0.75% | - |
| May 22, 2026 | 65.00 | 66.50 | 64.00 | 66.50 | 66.18 | 2.31% | - |
| May 21, 2026 | 62.50 | 65.00 | 61.50 | 65.00 | 64.68 | 3.17% | - |
| May 20, 2026 | 62.00 | 63.50 | 62.00 | 63.00 | 62.69 | 0.80% | - |
| May 19, 2026 | 63.00 | 64.00 | 62.50 | 62.50 | 62.19 | -0.79% | - |