Sonic Automotive, Inc. (FRA:SA8A)
Germany · Delayed Price · Currency is EUR 55.50
-1.00 (-1.77%)
At close: Sep 18, 2026
FRA:SA8A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Sep 17, 2026 | 63.00 | 63.00 | 56.50 | 56.50 | 56.50 | -10.32% | - |
| Sep 16, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -2.33% | - |
| Sep 15, 2026 | 65.00 | 65.00 | 64.00 | 64.50 | 64.50 | -1.74% | - |
| Sep 14, 2026 | 65.00 | 66.00 | 64.50 | 66.00 | 65.64 | 0.76% | - |
| Sep 11, 2026 | 65.50 | 66.50 | 65.50 | 65.50 | 65.15 | - | - |
| Sep 10, 2026 | 65.00 | 65.50 | 64.50 | 65.50 | 65.15 | 0.77% | - |
| Sep 9, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 64.65 | - | - |
| Sep 8, 2026 | 68.50 | 68.50 | 65.00 | 65.00 | 64.65 | -6.47% | - |
| Sep 7, 2026 | 68.50 | 69.50 | 68.50 | 69.50 | 69.13 | - | - |
| Sep 4, 2026 | 67.50 | 69.50 | 67.00 | 69.50 | 69.13 | 1.46% | - |
| Sep 3, 2026 | 66.50 | 68.50 | 66.00 | 68.50 | 68.13 | 2.24% | - |
| Sep 2, 2026 | 66.50 | 68.00 | 66.00 | 67.00 | 66.64 | 0.75% | - |
| Sep 1, 2026 | 67.00 | 67.50 | 66.50 | 66.50 | 66.14 | -1.48% | - |
| Aug 31, 2026 | 68.00 | 68.50 | 67.00 | 67.50 | 67.14 | -1.46% | - |
| Aug 28, 2026 | 67.50 | 68.50 | 67.00 | 68.50 | 68.13 | 1.48% | - |
| Aug 27, 2026 | 66.50 | 67.50 | 65.00 | 67.50 | 67.14 | 0.75% | - |
| Aug 26, 2026 | 65.50 | 67.00 | 64.00 | 67.00 | 66.64 | 2.29% | - |
| Aug 25, 2026 | 64.00 | 65.50 | 64.00 | 65.50 | 65.15 | 1.55% | - |
| Aug 24, 2026 | 65.50 | 65.50 | 64.50 | 64.50 | 64.15 | -3.01% | - |
| Aug 21, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.14 | 0.76% | - |
| Aug 20, 2026 | 67.00 | 67.00 | 65.50 | 66.00 | 65.64 | -1.49% | - |
| Aug 19, 2026 | 66.00 | 68.00 | 66.00 | 67.00 | 66.64 | 1.52% | - |
| Aug 18, 2026 | 68.50 | 68.50 | 66.00 | 66.00 | 65.64 | -4.35% | - |
| Aug 17, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 68.63 | -1.43% | - |
| Aug 14, 2026 | 68.00 | 70.00 | 67.50 | 70.00 | 69.62 | 2.19% | - |
| Aug 13, 2026 | 69.50 | 70.50 | 68.50 | 68.50 | 68.13 | -2.14% | - |
| Aug 12, 2026 | 69.00 | 70.00 | 68.50 | 70.00 | 69.62 | - | - |
| Aug 11, 2026 | 68.50 | 70.50 | 68.50 | 70.00 | 69.62 | 1.45% | - |
| Aug 10, 2026 | 70.50 | 70.50 | 69.00 | 69.00 | 68.63 | -2.82% | - |
| Aug 7, 2026 | 72.00 | 72.50 | 71.00 | 71.00 | 70.62 | -3.40% | - |
| Aug 6, 2026 | 74.50 | 75.00 | 73.50 | 73.50 | 73.10 | -2.65% | - |
| Aug 5, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.09 | -0.66% | - |
| Aug 4, 2026 | 75.00 | 76.00 | 74.50 | 76.00 | 75.59 | - | - |
| Aug 3, 2026 | 79.00 | 79.00 | 76.00 | 76.00 | 75.59 | -4.40% | - |
| Jul 31, 2026 | 86.50 | 86.50 | 78.50 | 79.50 | 79.07 | -8.62% | - |
| Jul 30, 2026 | 97.50 | 97.50 | 86.00 | 87.00 | 86.53 | -10.77% | - |
| Jul 29, 2026 | 90.50 | 98.00 | 88.50 | 97.50 | 96.98 | 6.56% | - |
| Jul 28, 2026 | 89.50 | 91.50 | 89.50 | 91.50 | 91.01 | 1.67% | - |
| Jul 27, 2026 | 87.00 | 90.00 | 87.00 | 90.00 | 89.52 | 2.27% | - |
| Jul 24, 2026 | 86.00 | 88.50 | 85.00 | 88.00 | 87.53 | 1.73% | - |
| Jul 23, 2026 | 87.00 | 87.00 | 85.50 | 86.50 | 86.03 | -1.14% | - |
| Jul 22, 2026 | 84.50 | 88.50 | 84.00 | 87.50 | 87.03 | 2.34% | - |
| Jul 21, 2026 | 83.50 | 85.50 | 83.50 | 85.50 | 85.04 | 0.59% | - |
| Jul 20, 2026 | 86.50 | 86.50 | 85.00 | 85.00 | 84.54 | -1.73% | - |
| Jul 17, 2026 | 88.00 | 88.00 | 86.50 | 86.50 | 86.03 | -2.81% | - |
| Jul 16, 2026 | 86.00 | 90.00 | 86.00 | 89.00 | 88.52 | 2.89% | - |
| Jul 15, 2026 | 80.00 | 87.00 | 80.00 | 86.50 | 86.03 | 7.45% | - |
| Jul 14, 2026 | 78.50 | 80.50 | 78.00 | 80.50 | 80.07 | 0.62% | - |
| Jul 13, 2026 | 81.50 | 82.00 | 80.00 | 80.00 | 79.57 | -3.61% | - |