Sonic Automotive, Inc.
SAHNYSEConsumer Cyclical● Active
$82.69
+$0.53(+0.65%)
Market Cap$2.8B
P/E Ratio—
52W High$89.62
52W Low$54.11
Sonic Automotive, Inc.（SAH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sah · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$89.62
Jul 10, 2025
-7.7% from here
5-Year Low5Y
$34.17
Jul 14, 2022
+142.0% from low
IPO Priceadj.
$5.78
Nov 12, 1997
+1.3K% since IPO
1 Year Ago
$74.36
Jun 9, 2025
+11.2% in 1Y
5 Years Ago
$48.04
Jun 8, 2021
+72.1% in 5Y
10 Years Ago
$17.56
Jun 8, 2016
+370.9% in 10Y
Historical Price Data · SAH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $82.14 | $84.08 | $80.34 | $83.62 | $83.62 | 184K | +1.80% |
| Jun 5, 2026 | $83.90 | $84.50 | $80.72 | $82.16 | $82.16 | 351K | -2.07% |
| Jun 4, 2026 | $84.27 | $85.40 | $83.15 | $84.32 | $84.32 | 185K | +0.06% |
| Jun 3, 2026 | $83.53 | $84.35 | $82.42 | $83.29 | $83.29 | 256K | -0.29% |
| Jun 2, 2026 | $82.97 | $85.42 | $82.97 | $84.80 | $84.80 | 248K | +2.21% |
| Jun 1, 2026 | $81.45 | $84.20 | $80.83 | $83.87 | $83.87 | 265K | +2.97% |
| May 29, 2026 | $83.00 | $83.60 | $81.46 | $82.62 | $82.62 | 241K | -0.46% |
| May 28, 2026 | $83.57 | $85.00 | $82.62 | $83.74 | $83.74 | 201K | +0.20% |
| May 27, 2026 | $80.26 | $84.48 | $80.26 | $83.58 | $83.58 | 249K | +4.14% |
| May 26, 2026 | $78.41 | $80.62 | $78.07 | $78.69 | $78.69 | 316K | +0.36% |
| May 22, 2026 | $76.37 | $78.19 | $76.17 | $78.16 | $78.16 | 231K | +2.34% |
| May 21, 2026 | $72.67 | $76.64 | $71.80 | $75.90 | $75.90 | 359K | +4.44% |
| May 20, 2026 | $73.38 | $74.55 | $70.88 | $73.69 | $73.69 | 403K | +0.42% |
| May 19, 2026 | $73.52 | $75.08 | $72.51 | $72.87 | $72.87 | 382K | -0.88% |
| May 18, 2026 | $73.48 | $74.97 | $72.33 | $74.06 | $74.06 | 377K | +0.79% |
| May 15, 2026 | $77.42 | $77.97 | $73.75 | $73.96 | $73.96 | 405K | -4.47% |
| May 14, 2026 | $76.63 | $78.72 | $76.14 | $77.84 | $77.84 | 294K | +1.58% |
| May 13, 2026 | $77.77 | $79.08 | $76.00 | $76.12 | $76.12 | 390K | -2.12% |
| May 12, 2026 | $80.43 | $80.43 | $78.42 | $78.58 | $78.58 | 246K | -2.30% |
| May 11, 2026 | $81.45 | $83.31 | $80.19 | $80.82 | $80.82 | 290K | -0.77% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SAH
Jan 1 → Dec 31 · 6 years2026+35.0%$61.92 → $83.61
+35.0%
2025-2.4%$63.39 → $61.86
-2.4%
2024+13.9%$55.62 → $63.35
+13.9%
2023+12.8%$49.81 → $56.21
+12.8%
2022-0.9%$49.74 → $49.27
-0.9%
2021+3.0%$48.00 → $49.45
+3.0%
Best Year2026 · +35.0%
Worst Year2025 · -2.4%
Positive Years4 / 6
Avg Annual Return+10.2%
6Y Total Return+74.2%
6Y CAGR~+9.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in SAH?
If you invested $1,000 in SAH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,709
Total Return+370.9%
CAGR~+16.8% / yr
Profit+$3,709
Based on Jun 8, 2016 · $17.56Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sonic Automotive, Inc.（SAH）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $82.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SAH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SAH 历史股价FMP 日线复权 OHLCV