Sonic Automotive, Inc. - Price History
Monthly price history for SAH (Sonic Automotive, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $54.55 | $54.55 |
| March 2024 | $56.94 | $56.94 |
| February 2024 | $52.20 | $52.50 |
| January 2024 | $50.27 | $50.56 |
| December 2023 | $55.89 | $56.21 |
| November 2023 | $50.69 | $51.27 |
| October 2023 | $47.31 | $47.85 |
| September 2023 | $47.22 | $47.76 |
| August 2023 | $52.42 | $53.32 |
| July 2023 | $47.08 | $47.89 |
| June 2023 | $46.87 | $47.67 |
| May 2023 | $40.49 | $41.44 |
| April 2023 | $43.50 | $44.52 |
| March 2023 | $53.09 | $54.34 |
| February 2023 | $55.29 | $56.89 |
| January 2023 | $52.20 | $53.71 |
| December 2022 | $47.88 | $49.27 |
| November 2022 | $51.35 | $53.14 |
| October 2022 | $45.18 | $46.75 |
| September 2022 | $41.84 | $43.30 |
| August 2022 | $51.12 | $53.19 |
| July 2022 | $40.22 | $41.85 |
| June 2022 | $35.20 | $36.63 |
| May 2022 | $43.56 | $45.61 |
| April 2022 | $40.64 | $42.55 |
| March 2022 | $40.60 | $42.51 |
| February 2022 | $51.02 | $53.71 |
| January 2022 | $48.46 | $51.01 |
| December 2021 | $46.98 | $49.45 |
| November 2021 | $42.56 | $44.91 |
| October 2021 | $46.84 | $49.43 |
| September 2021 | $49.79 | $52.54 |
| August 2021 | $47.78 | $50.54 |
| July 2021 | $51.57 | $54.55 |
| June 2021 | $42.30 | $44.74 |
| May 2021 | $45.48 | $48.23 |
| April 2021 | $46.52 | $49.34 |
| March 2021 | $46.74 | $49.57 |
| February 2021 | $43.40 | $46.11 |
| January 2021 | $38.52 | $40.93 |
| December 2020 | $36.30 | $38.57 |
| November 2020 | $37.91 | $40.38 |
| October 2020 | $33.86 | $36.06 |
| September 2020 | $37.71 | $40.16 |
| August 2020 | $39.58 | $42.26 |
| July 2020 | $35.70 | $38.12 |
| June 2020 | $29.89 | $31.91 |
| May 2020 | $24.52 | $26.28 |
| April 2020 | $20 | $21.43 |
| March 2020 | $12.39 | $13.28 |
| February 2020 | $26.01 | $28 |
| January 2020 | $29.38 | $31.63 |
| December 2019 | $28.80 | $31 |
| November 2019 | $30.33 | $32.75 |
| October 2019 | $29.85 | $32.23 |
| September 2019 | $29.09 | $31.41 |
| August 2019 | $24.84 | $26.91 |
| July 2019 | $25.45 | $27.57 |
| June 2019 | $21.56 | $23.35 |
| May 2019 | $16.02 | $17.43 |
| April 2019 | $18.60 | $20.23 |
| March 2019 | $13.61 | $14.81 |
| February 2019 | $13.72 | $15.03 |
| January 2019 | $13.97 | $15.30 |
| December 2018 | $12.56 | $13.76 |
| November 2018 | $14.35 | $15.79 |
| October 2018 | $16.47 | $18.12 |
| September 2018 | $17.59 | $19.35 |
| August 2018 | $19.49 | $21.50 |
| July 2018 | $18.44 | $20.35 |
| June 2018 | $18.67 | $20.60 |
| May 2018 | $19.25 | $21.30 |
| April 2018 | $17.90 | $19.80 |
| March 2018 | $17.13 | $18.95 |
| February 2018 | $17.66 | $19.60 |
| January 2018 | $19.42 | $21.55 |
| December 2017 | $16.63 | $18.45 |
| November 2017 | $19.10 | $21.25 |
| October 2017 | $17.85 | $19.85 |
| September 2017 | $18.34 | $20.40 |
| August 2017 | $16.23 | $18.10 |
| July 2017 | $16.27 | $18.15 |
| June 2017 | $17.44 | $19.45 |
| May 2017 | $16.81 | $18.80 |
| April 2017 | $17.53 | $19.60 |
| March 2017 | $17.93 | $20.05 |
| February 2017 | $19.36 | $21.70 |
| January 2017 | $20.88 | $23.40 |
| December 2016 | $20.43 | $22.90 |
| November 2016 | $18.83 | $21.15 |
| October 2016 | $15.93 | $17.90 |
| September 2016 | $16.74 | $18.80 |
| August 2016 | $15.13 | $17.04 |
| July 2016 | $16.14 | $18.18 |
| June 2016 | $15.19 | $17.11 |
| May 2016 | $15.81 | $17.86 |
| April 2016 | $16.60 | $18.76 |
| March 2016 | $16.36 | $18.48 |
| February 2016 | $16.90 | $19.15 |
| January 2016 | $15.11 | $17.12 |
| December 2015 | $20.09 | $22.76 |
| November 2015 | $21.38 | $24.26 |
| October 2015 | $21.98 | $24.94 |
| September 2015 | $18 | $20.42 |
| August 2015 | $18.94 | $21.51 |
| July 2015 | $20.50 | $23.29 |
| June 2015 | $20.98 | $23.83 |
| May 2015 | $20.45 | $23.25 |
| April 2015 | $20.54 | $23.35 |
| March 2015 | $21.90 | $24.90 |
| February 2015 | $21.72 | $24.73 |
| January 2015 | $21.64 | $24.63 |
| December 2014 | $23.75 | $27.04 |
| November 2014 | $22.64 | $25.79 |
| October 2014 | $21.84 | $24.89 |
| September 2014 | $21.51 | $24.51 |
| August 2014 | $21.66 | $24.70 |
| July 2014 | $21.32 | $24.32 |
| June 2014 | $23.39 | $26.68 |
| May 2014 | $23.06 | $26.32 |
| April 2014 | $21.32 | $24.34 |
| March 2014 | $19.69 | $22.48 |
| February 2014 | $20.79 | $23.76 |
| January 2014 | $19.63 | $22.43 |
| December 2013 | $21.42 | $24.48 |
| November 2013 | $20.73 | $23.72 |
| October 2013 | $19.48 | $22.28 |
| September 2013 | $20.80 | $23.80 |
| August 2013 | $19.03 | $21.79 |
| July 2013 | $19.33 | $22.14 |
| June 2013 | $18.46 | $21.14 |
| May 2013 | $19.86 | $22.77 |
| April 2013 | $19.18 | $21.99 |
| March 2013 | $19.33 | $22.16 |
| February 2013 | $19.46 | $22.34 |
| January 2013 | $21.15 | $24.27 |
| December 2012 | $18.20 | $20.89 |
| November 2012 | $17.18 | $19.74 |
| October 2012 | $16.88 | $19.40 |
| September 2012 | $16.52 | $18.98 |
| August 2012 | $15.53 | $17.87 |
| July 2012 | $14.88 | $17.12 |
| June 2012 | $11.88 | $13.67 |
| May 2012 | $12.92 | $14.89 |
| April 2012 | $14.59 | $16.82 |
| March 2012 | $15.54 | $17.91 |
| February 2012 | $14.84 | $17.13 |
| January 2012 | $13.51 | $15.59 |
| December 2011 | $12.83 | $14.81 |
| November 2011 | $12.78 | $14.77 |
| October 2011 | $12.69 | $14.67 |
| September 2011 | $9.33 | $10.79 |
| August 2011 | $11.98 | $13.88 |
| July 2011 | $13.53 | $15.67 |
| June 2011 | $12.65 | $14.65 |
| May 2011 | $11.26 | $13.07 |
| April 2011 | $12.14 | $14.10 |
| March 2011 | $12.07 | $14.01 |
| February 2011 | $12.37 | $14.38 |
| January 2011 | $10.71 | $12.45 |
| December 2010 | $11.38 | $13.24 |
| November 2010 | $10.63 | $12.38 |
| October 2010 | $9.37 | $10.92 |
| September 2010 | $8.44 | $9.83 |
| August 2010 | $7.56 | $8.81 |
| July 2010 | $8.49 | $9.89 |
| June 2010 | $7.35 | $8.56 |
| May 2010 | $8.49 | $9.89 |
| April 2010 | $9.17 | $10.68 |
| March 2010 | $9.44 | $11 |
| February 2010 | $8.84 | $10.30 |
| January 2010 | $8.20 | $9.55 |
| December 2009 | $8.92 | $10.39 |
| November 2009 | $7.60 | $8.85 |
| October 2009 | $7.67 | $8.94 |
| September 2009 | $9.01 | $10.50 |
| August 2009 | $11 | $12.82 |
| July 2009 | $10.56 | $12.30 |
| June 2009 | $8.72 | $10.16 |
| May 2009 | $8.16 | $9.51 |
| April 2009 | $4.43 | $5.16 |
| March 2009 | $1.37 | $1.60 |
| February 2009 | $1.23 | $1.43 |
| January 2009 | $1.74 | $2.03 |
| December 2008 | $3.42 | $3.98 |
| November 2008 | $2.68 | $3.22 |
| October 2008 | $4.27 | $5.13 |
| September 2008 | $7.04 | $8.46 |
| August 2008 | $8.87 | $10.76 |
| July 2008 | $8.30 | $10.07 |
| June 2008 | $10.62 | $12.89 |
| May 2008 | $15.26 | $18.65 |
| April 2008 | $16.60 | $20.29 |
| March 2008 | $16.81 | $20.55 |
| February 2008 | $14.45 | $17.78 |
| January 2008 | $16.30 | $20.05 |
| December 2007 | $15.74 | $19.36 |
| November 2007 | $18.68 | $23.11 |
| October 2007 | $20.42 | $25.26 |
| September 2007 | $19.36 | $23.94 |
| August 2007 | $21.40 | $26.60 |
| July 2007 | $22.05 | $27.40 |
| June 2007 | $23.31 | $28.97 |
| May 2007 | $24.95 | $31.13 |
| April 2007 | $22.91 | $28.59 |
| March 2007 | $22.84 | $28.50 |
| February 2007 | $23.47 | $29.40 |
| January 2007 | $25.02 | $31.35 |
| December 2006 | $23.18 | $29.04 |
| November 2006 | $22.69 | $28.54 |
| October 2006 | $20.90 | $26.30 |
| September 2006 | $18.35 | $23.09 |
| August 2006 | $16.72 | $21.15 |
| July 2006 | $18.18 | $23 |
| June 2006 | $17.54 | $22.18 |
| May 2006 | $18.82 | $23.93 |
| April 2006 | $21.25 | $27.02 |
| March 2006 | $21.83 | $27.76 |
| February 2006 | $20.74 | $26.49 |
| January 2006 | $18.42 | $23.53 |
| December 2005 | $17.44 | $22.28 |
| November 2005 | $16.20 | $20.80 |
| October 2005 | $17.22 | $22.11 |
| September 2005 | $17.30 | $22.22 |
| August 2005 | $18.16 | $23.45 |
| July 2005 | $18.05 | $23.30 |
| June 2005 | $16.47 | $21.26 |
| May 2005 | $16.42 | $21.32 |
| April 2005 | $15.15 | $19.67 |
| March 2005 | $17.49 | $22.71 |
| February 2005 | $17 | $22.19 |
| January 2005 | $17.90 | $23.36 |
| December 2004 | $19 | $24.80 |
| November 2004 | $18.93 | $24.83 |
| October 2004 | $15.42 | $20.23 |
| September 2004 | $15.29 | $20.05 |
| August 2004 | $15.77 | $20.80 |
| July 2004 | $16.95 | $22.35 |
| June 2004 | $16.80 | $22.15 |
| May 2004 | $16.56 | $21.95 |
| April 2004 | $18.79 | $24.90 |
| March 2004 | $18.90 | $25.05 |
| February 2004 | $18.49 | $24.60 |
| January 2004 | $16.82 | $22.38 |
| December 2003 | $17.23 | $22.92 |
| November 2003 | $16.79 | $22.45 |
| October 2003 | $16.98 | $22.70 |
| September 2003 | $18 | $24.06 |
| August 2003 | $20.50 | $27.50 |
| July 2003 | $19.12 | $25.65 |
| June 2003 | $16.33 | $21.91 |
| May 2003 | $13.91 | $18.66 |
| April 2003 | $12.86 | $17.25 |
| March 2003 | $10.96 | $14.70 |
| February 2003 | $11.34 | $15.22 |
| January 2003 | $11.55 | $15.50 |
| December 2002 | $11.08 | $14.87 |
| November 2002 | $13.16 | $17.66 |
| October 2002 | $11.74 | $15.75 |
| September 2002 | $13.19 | $17.70 |
| August 2002 | $15.20 | $20.40 |
| July 2002 | $14.89 | $19.98 |
| June 2002 | $19.19 | $25.75 |
| May 2002 | $24.67 | $33.10 |
| April 2002 | $28.66 | $38.45 |
| March 2002 | $22.34 | $29.98 |
| February 2002 | $19.59 | $26.28 |
| January 2002 | $21.24 | $28.50 |
| December 2001 | $17.47 | $23.44 |
| November 2001 | $14.79 | $19.85 |
| October 2001 | $12.39 | $16.62 |
| September 2001 | $10.14 | $13.60 |
| August 2001 | $13.12 | $17.60 |
| July 2001 | $14.53 | $19.50 |
| June 2001 | $14.24 | $19.10 |
| May 2001 | $9.91 | $13.30 |
| April 2001 | $7.84 | $10.52 |
| March 2001 | $5.81 | $7.80 |
| February 2001 | $6.30 | $8.45 |
| January 2001 | $5.03 | $6.75 |
| December 2000 | $5.12 | $6.88 |
| November 2000 | $5.96 | $8 |
| October 2000 | $6.66 | $8.94 |
| September 2000 | $6.20 | $8.31 |
| August 2000 | $7.87 | $10.56 |
| July 2000 | $8.52 | $11.44 |
| June 2000 | $7.96 | $10.69 |
| May 2000 | $7.27 | $9.75 |
| April 2000 | $8.29 | $11.12 |
| March 2000 | $7.03 | $9.44 |
| February 2000 | $6.38 | $8.56 |
| January 2000 | $5.73 | $7.69 |
| December 1999 | $7.27 | $9.75 |
| November 1999 | $6.71 | $9 |
| October 1999 | $7.78 | $10.44 |
| September 1999 | $9.69 | $13 |
| August 1999 | $8.99 | $12.06 |
| July 1999 | $9.78 | $13.12 |
| June 1999 | $10.25 | $13.75 |
| May 1999 | $9.69 | $13 |
| April 1999 | $11.04 | $14.81 |
| March 1999 | $11.55 | $15.50 |
| February 1999 | $12.02 | $16.12 |
| January 1999 | $12.67 | $17 |
| December 1998 | $12.86 | $34.50 |
| November 1998 | $10.04 | $26.94 |
| October 1998 | $7.57 | $20.31 |
| September 1998 | $7.38 | $19.81 |
| August 1998 | $6.87 | $18.44 |
| July 1998 | $7.90 | $21.19 |
| June 1998 | $6.12 | $16.44 |
| May 1998 | $6.66 | $17.88 |
| April 1998 | $6.52 | $17.50 |
| March 1998 | $6.43 | $17.25 |
| February 1998 | $4.45 | $11.94 |
| January 1998 | $4.40 | $11.81 |
| December 1997 | $3.59 | $9.62 |
| November 1997 | $3.91 | $10.50 |
SAH
List: Challengers
Price: $51.12
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.35%
Payout Ratio: -139.53%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 4.97 USD
P/E Ratio: -69.16
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto & Truck Dealerships
Volume: 291700
Ebitda: 78.3 millionMarket Capitalization: 1.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 30.00%
DGR10: 29.04%