XNYS
Datos históricos de Sonic Automotive, Inc.
Sonic Automotive, Inc. · SAH
$60.56
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:30:48 UTC
- Variación en el periodo
- −15.73%
- Máximo
- US$113.67
- 29 de julio de 2026
- Mínimo
- US$54.11
- 18 de febrero de 2026
- Volumen medio diario
- 0.27 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 61.19 | 61.56 | 60.00 | 60.56 | −1.54% | 228,188.244 |
| 8 oct 2026 | 60.77 | 62.17 | 60.00 | 61.51 | +1.64% | 363,254.845 |
| 7 oct 2026 | 61.36 | 61.56 | 59.31 | 60.52 | −0.79% | 452,915.805 |
| 6 oct 2026 | 61.69 | 61.84 | 59.90 | 61.00 | −2.60% | 310,460.599 |
| 5 oct 2026 | 61.50 | 62.83 | 59.28 | 62.63 | −0.32% | 355,141.534 |
| 2 oct 2026 | 64.72 | 65.05 | 62.71 | 62.83 | −1.46% | 219,145.031 |
| 1 oct 2026 | 60.40 | 64.26 | 59.70 | 63.76 | +5.65% | 404,319.575 |
| 30 sep 2026 | 60.48 | 60.96 | 58.46 | 60.35 | +0.84% | 413,020.868 |
| 29 sep 2026 | 62.94 | 62.94 | 59.34 | 59.85 | −4.16% | 525,791.068 |
| 28 sep 2026 | 64.61 | 64.61 | 62.22 | 62.45 | −3.85% | 412,729.01 |
| 25 sep 2026 | 62.61 | 65.43 | 62.29 | 64.95 | +3.95% | 358,304.877 |
| 24 sep 2026 | 62.49 | 63.36 | 61.33 | 62.48 | +0.18% | 370,212.973 |
| 23 sep 2026 | 64.98 | 64.98 | 61.92 | 62.37 | −4.55% | 282,342.35 |
| 22 sep 2026 | 65.64 | 67.90 | 64.39 | 65.34 | −0.88% | 286,641.194 |
| 21 sep 2026 | 64.30 | 66.99 | 63.51 | 65.92 | +3.55% | 369,913.898 |
| 18 sep 2026 | 66.01 | 66.47 | 62.88 | 63.66 | −3.47% | 1.13 M |
| 17 sep 2026 | 73.67 | 73.67 | 65.16 | 65.95 | −9.27% | 588,984.019 |
| 16 sep 2026 | 75.06 | 75.06 | 71.66 | 72.69 | −2.79% | 273,678.514 |
| 15 sep 2026 | 76.21 | 76.21 | 73.95 | 74.78 | −1.98% | 301,414.16 |
| 14 sep 2026 | 76.06 | 76.96 | 74.76 | 76.29 | +0.51% | 192,243.002 |
| 11 sep 2026 | 77.85 | 77.85 | 75.81 | 75.90 | −0.81% | 150,654.059 |
| 10 sep 2026 | 76.06 | 76.55 | 74.28 | 76.52 | +0.35% | 227,536.853 |
| 9 sep 2026 | 75.80 | 76.35 | 75.41 | 76.25 | +0.33% | 179,075.095 |
| 8 sep 2026 | 80.22 | 80.22 | 75.80 | 76.00 | −6.17% | 283,000.684 |
| 4 sep 2026 | 79.18 | 81.48 | 79.16 | 81.00 | +1.99% | 243,689.691 |
| 3 sep 2026 | 78.52 | 80.14 | 78.03 | 79.42 | +1.98% | 212,588.172 |
| 2 sep 2026 | 78.33 | 79.50 | 77.09 | 77.88 | −0.01% | 189,413.812 |
| 1 sep 2026 | 78.44 | 79.31 | 77.18 | 77.89 | −0.97% | 278,996.032 |
| 31 ago 2026 | 79.94 | 80.32 | 78.27 | 78.65 | −1.29% | 202,739.197 |
| 28 ago 2026 | 80.37 | 82.19 | 78.07 | 79.68 | +0.49% | 178,027.315 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.