Sonic Automotive, Inc. (SAH)
NYSE: SAH · Real-Time Price · USD
81.14
+2.64 (3.36%)
Aug 13, 2025, 4:00 PM - Market closed
G1 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 78.88 | 81.51 | 78.58 | 81.14 | 81.14 | 3.36% | 318,802 |
| Aug 12, 2025 | 76.49 | 78.72 | 75.71 | 78.50 | 78.50 | 4.24% | 217,533 |
| Aug 11, 2025 | 74.40 | 75.64 | 74.02 | 75.31 | 75.31 | 1.43% | 163,425 |
| Aug 8, 2025 | 73.79 | 74.73 | 73.29 | 74.25 | 74.25 | 1.63% | 166,817 |
| Aug 7, 2025 | 74.95 | 75.47 | 73.06 | 73.06 | 73.06 | -1.80% | 176,509 |
| Aug 6, 2025 | 72.91 | 74.56 | 72.37 | 74.40 | 74.40 | 2.55% | 257,886 |
| Aug 5, 2025 | 71.10 | 72.92 | 70.69 | 72.55 | 72.55 | 3.23% | 246,906 |
| Aug 4, 2025 | 72.19 | 72.19 | 69.79 | 70.28 | 70.28 | -1.91% | 208,631 |
| Aug 1, 2025 | 71.85 | 71.92 | 70.33 | 71.65 | 71.65 | -0.97% | 291,841 |
| Jul 31, 2025 | 71.53 | 73.32 | 71.49 | 72.35 | 72.35 | 0.21% | 316,483 |
| Jul 30, 2025 | 74.13 | 74.24 | 71.57 | 72.20 | 72.20 | -2.11% | 365,062 |
| Jul 29, 2025 | 76.15 | 76.46 | 72.40 | 73.76 | 73.76 | -3.40% | 482,080 |
| Jul 28, 2025 | 78.34 | 79.35 | 76.18 | 76.36 | 76.36 | -3.11% | 274,323 |
| Jul 25, 2025 | 77.44 | 80.10 | 75.64 | 78.81 | 78.81 | 4.48% | 351,111 |
| Jul 24, 2025 | 82.35 | 82.35 | 75.34 | 75.43 | 75.43 | -5.65% | 437,658 |
| Jul 23, 2025 | 77.99 | 80.42 | 77.18 | 79.95 | 79.95 | 2.70% | 318,562 |
| Jul 22, 2025 | 77.38 | 78.43 | 76.67 | 77.85 | 77.85 | 0.87% | 222,218 |
| Jul 21, 2025 | 77.16 | 78.04 | 75.84 | 77.18 | 77.18 | 0.31% | 129,362 |
| Jul 18, 2025 | 76.98 | 77.05 | 75.76 | 76.94 | 76.94 | 0.84% | 219,743 |
| Jul 17, 2025 | 82.47 | 83.27 | 76.07 | 76.30 | 76.30 | -10.41% | 511,081 |
| Jul 16, 2025 | 85.41 | 86.42 | 84.39 | 85.17 | 85.17 | 0.38% | 210,742 |
| Jul 15, 2025 | 88.63 | 89.38 | 84.83 | 84.85 | 84.85 | -4.41% | 232,078 |
| Jul 14, 2025 | 88.24 | 89.23 | 86.62 | 88.76 | 88.76 | 0.58% | 215,018 |
| Jul 11, 2025 | 87.43 | 88.40 | 85.78 | 88.25 | 88.25 | 0.90% | 241,580 |
| Jul 10, 2025 | 86.61 | 89.62 | 86.61 | 87.46 | 87.46 | 0.37% | 233,457 |
| Jul 9, 2025 | 87.06 | 87.52 | 86.36 | 87.14 | 87.14 | 0.99% | 205,090 |
| Jul 8, 2025 | 87.28 | 88.57 | 85.73 | 86.29 | 86.29 | -1.02% | 283,716 |
| Jul 7, 2025 | 86.44 | 87.69 | 85.50 | 87.18 | 87.18 | -0.45% | 257,884 |
| Jul 3, 2025 | 86.12 | 88.03 | 85.67 | 87.57 | 87.57 | 1.33% | 118,500 |
| Jul 2, 2025 | 82.46 | 86.58 | 82.46 | 86.42 | 86.42 | 4.46% | 245,490 |
| Jul 1, 2025 | 79.78 | 83.31 | 79.78 | 82.73 | 82.73 | 3.50% | 167,714 |
| Jun 30, 2025 | 80.61 | 80.86 | 79.07 | 79.93 | 79.93 | -0.78% | 168,799 |
| Jun 27, 2025 | 80.10 | 81.33 | 80.04 | 80.56 | 80.56 | 0.78% | 255,151 |
| Jun 26, 2025 | 81.08 | 81.59 | 79.26 | 79.94 | 79.94 | -0.84% | 106,948 |
| Jun 25, 2025 | 81.89 | 82.30 | 80.37 | 80.62 | 80.62 | -1.51% | 180,163 |
| Jun 24, 2025 | 80.45 | 82.53 | 80.42 | 81.86 | 81.86 | 2.03% | 135,523 |
| Jun 23, 2025 | 77.89 | 80.65 | 77.87 | 80.23 | 80.23 | 2.60% | 178,053 |
| Jun 20, 2025 | 78.71 | 78.93 | 77.50 | 78.20 | 78.20 | 0.75% | 429,318 |
| Jun 18, 2025 | 76.50 | 77.95 | 76.50 | 77.62 | 77.62 | 1.07% | 135,752 |
| Jun 17, 2025 | 76.69 | 77.00 | 76.03 | 76.80 | 76.80 | -0.35% | 153,249 |
| Jun 16, 2025 | 76.35 | 78.11 | 75.87 | 77.07 | 77.07 | 2.64% | 203,168 |
| Jun 13, 2025 | 75.59 | 76.33 | 75.03 | 75.09 | 75.09 | -2.24% | 188,396 |
| Jun 12, 2025 | 75.58 | 77.08 | 75.15 | 76.81 | 76.45 | 0.23% | 157,428 |
| Jun 11, 2025 | 76.40 | 77.77 | 75.48 | 76.63 | 76.27 | 0.82% | 236,147 |
| Jun 10, 2025 | 74.88 | 76.30 | 74.27 | 76.01 | 75.66 | 2.22% | 183,737 |
| Jun 9, 2025 | 73.30 | 74.53 | 73.30 | 74.36 | 74.02 | 1.84% | 144,583 |
| Jun 6, 2025 | 72.14 | 73.31 | 72.05 | 73.02 | 72.68 | 2.08% | 202,849 |
| Jun 5, 2025 | 70.45 | 71.91 | 70.20 | 71.53 | 71.20 | 1.46% | 168,485 |
| Jun 4, 2025 | 70.78 | 71.35 | 69.92 | 70.50 | 70.17 | -0.70% | 184,168 |
| Jun 3, 2025 | 70.67 | 71.58 | 70.34 | 71.00 | 70.67 | 0.47% | 193,190 |