Sonic Automotive, Inc. (FRA:SA8A)
Germany · Delayed Price · Currency is EUR 72.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:SA8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | - | -1.37% | - |
| Jun 2, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.10% | - |
| Jun 1, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 1.42% | - |
| May 29, 2026 | 71.00 | 71.00 | 70.00 | 70.50 | 70.50 | -1.40% | - |
| May 28, 2026 | 71.00 | 72.00 | 70.00 | 71.50 | 71.50 | - | - |
| May 27, 2026 | 67.00 | 72.00 | 67.00 | 71.50 | 71.50 | 5.93% | 10 |
| May 26, 2026 | 67.00 | 67.50 | 66.00 | 67.50 | 67.50 | 0.75% | - |
| May 25, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| May 22, 2026 | 65.00 | 66.50 | 64.00 | 66.50 | 66.50 | 2.31% | - |
| May 21, 2026 | 62.50 | 65.00 | 61.50 | 65.00 | 65.00 | 3.17% | - |
| May 20, 2026 | 62.00 | 63.50 | 62.00 | 63.00 | 63.00 | 0.80% | - |
| May 19, 2026 | 63.00 | 64.00 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| May 18, 2026 | 61.50 | 64.00 | 61.50 | 63.00 | 63.00 | -0.79% | - |
| May 15, 2026 | 66.00 | 66.50 | 63.50 | 63.50 | 63.50 | -5.22% | - |
| May 14, 2026 | 64.50 | 67.00 | 64.50 | 67.00 | 67.00 | 3.08% | - |
| May 13, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -2.26% | - |
| May 12, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | -2.92% | - |
| May 11, 2026 | 68.00 | 70.00 | 67.50 | 68.50 | 68.50 | - | - |
| May 8, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 0.74% | - |
| May 7, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 1.49% | - |
| May 6, 2026 | 66.50 | 68.00 | 66.50 | 67.00 | 67.00 | - | - |
| May 5, 2026 | 64.00 | 67.50 | 64.00 | 67.00 | 67.00 | 3.08% | - |
| May 4, 2026 | 64.50 | 65.00 | 63.50 | 65.00 | 65.00 | -2.26% | - |
| Apr 30, 2026 | 61.50 | 68.00 | 60.50 | 66.50 | 66.50 | 6.40% | - |
| Apr 29, 2026 | 61.50 | 65.00 | 61.50 | 62.50 | 62.50 | 1.63% | - |
| Apr 28, 2026 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | 0.82% | - |
| Apr 27, 2026 | 61.00 | 61.50 | 60.00 | 61.00 | 61.00 | - | - |
| Apr 24, 2026 | 60.50 | 61.00 | 60.00 | 61.00 | 61.00 | 0.83% | - |
| Apr 23, 2026 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 0.83% | - |
| Apr 22, 2026 | 59.50 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | - |
| Apr 21, 2026 | 60.50 | 60.50 | 58.50 | 59.00 | 59.00 | -3.28% | - |
| Apr 20, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | - |
| Apr 17, 2026 | 56.50 | 60.00 | 56.50 | 60.00 | 60.00 | 5.26% | - |
| Apr 16, 2026 | 55.50 | 57.00 | 55.00 | 57.00 | 57.00 | 2.70% | - |
| Apr 15, 2026 | 57.00 | 57.00 | 55.50 | 55.50 | 55.50 | -3.48% | - |
| Apr 14, 2026 | 57.00 | 57.50 | 55.00 | 57.50 | 57.50 | - | - |
| Apr 13, 2026 | 57.50 | 57.50 | 56.00 | 57.50 | 57.50 | - | - |
| Apr 10, 2026 | 57.50 | 57.50 | 57.00 | 57.50 | 57.50 | -0.86% | - |
| Apr 9, 2026 | 56.00 | 58.00 | 55.00 | 58.00 | 58.00 | 2.65% | - |
| Apr 8, 2026 | 55.00 | 57.00 | 55.00 | 56.50 | 56.50 | 3.67% | - |
| Apr 7, 2026 | 54.50 | 54.50 | 53.50 | 54.50 | 54.50 | -2.68% | - |
| Apr 2, 2026 | 55.50 | 56.00 | 55.00 | 56.00 | 56.00 | -0.88% | - |
| Apr 1, 2026 | 59.00 | 59.00 | 56.50 | 56.50 | 56.50 | -4.24% | - |
| Mar 31, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | - |
| Mar 30, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 2.65% | - |
| 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% | - |