Sonic Automotive, Inc. ( SAH) - Price History
Monthly price history for SAH (Sonic Automotive, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $97.53 | $97.53 |
| June 2026 | $84.79 | $84.79 |
| May 2026 | $82.22 | $82.62 |
| April 2026 | $78.37 | $78.75 |
| March 2026 | $68.24 | $68.57 |
| February 2026 | $62.02 | $62.72 |
| January 2026 | $59.30 | $59.96 |
| December 2025 | $61.18 | $61.86 |
| November 2025 | $61.97 | $63.03 |
| October 2025 | $62.46 | $63.53 |
| September 2025 | $74.81 | $76.09 |
| August 2025 | $80.42 | $82.19 |
| July 2025 | $70.79 | $72.35 |
| June 2025 | $78.21 | $79.93 |
| May 2025 | $68.11 | $69.93 |
| April 2025 | $59.14 | $60.72 |
| March 2025 | $55.48 | $56.96 |
| February 2025 | $66 | $68.16 |
| January 2025 | $71.90 | $74.25 |
| December 2024 | $61.34 | $63.35 |
| November 2024 | $66.60 | $69.14 |
| October 2024 | $54.65 | $56.73 |
| September 2024 | $56.33 | $58.48 |
| August 2024 | $59.72 | $62.34 |
| July 2024 | $57.04 | $59.54 |
| June 2024 | $52.18 | $54.47 |
| May 2024 | $54 | $56.67 |
| April 2024 | $55.12 | $57.84 |
| March 2024 | $54.26 | $56.94 |
| February 2024 | $49.74 | $52.50 |
| January 2024 | $47.90 | $50.56 |
| December 2023 | $53.26 | $56.21 |
| November 2023 | $48.30 | $51.27 |
| October 2023 | $45.08 | $47.85 |
| September 2023 | $45 | $47.76 |
| August 2023 | $49.95 | $53.32 |
| July 2023 | $44.87 | $47.89 |
| June 2023 | $44.66 | $47.67 |
| May 2023 | $38.58 | $41.44 |
| April 2023 | $41.45 | $44.52 |
| March 2023 | $50.59 | $54.34 |
| February 2023 | $52.69 | $56.89 |
| January 2023 | $49.74 | $53.71 |
| December 2022 | $45.63 | $49.27 |
| November 2022 | $48.94 | $53.14 |
| October 2022 | $43.05 | $46.75 |
| September 2022 | $39.87 | $43.30 |
| August 2022 | $48.71 | $53.19 |
| July 2022 | $38.33 | $41.85 |
| June 2022 | $33.55 | $36.63 |
| May 2022 | $41.51 | $45.61 |
| April 2022 | $38.72 | $42.55 |
| March 2022 | $38.69 | $42.51 |
| February 2022 | $48.62 | $53.71 |
| January 2022 | $46.18 | $51.01 |
| December 2021 | $44.77 | $49.45 |
| November 2021 | $40.55 | $44.91 |
| October 2021 | $44.64 | $49.43 |
| September 2021 | $47.44 | $52.54 |
| August 2021 | $45.53 | $50.54 |
| July 2021 | $49.14 | $54.55 |
| June 2021 | $40.30 | $44.74 |
| May 2021 | $43.34 | $48.23 |
| April 2021 | $44.34 | $49.34 |
| March 2021 | $44.54 | $49.57 |
| February 2021 | $41.35 | $46.11 |
| January 2021 | $36.71 | $40.93 |
| December 2020 | $34.59 | $38.57 |
| November 2020 | $36.13 | $40.38 |
| October 2020 | $32.26 | $36.06 |
| September 2020 | $35.93 | $40.16 |
| August 2020 | $37.72 | $42.26 |
| July 2020 | $34.02 | $38.12 |
| June 2020 | $28.48 | $31.91 |
| May 2020 | $23.37 | $26.28 |
| April 2020 | $19.06 | $21.43 |
| March 2020 | $11.81 | $13.28 |
| February 2020 | $24.78 | $28 |
| January 2020 | $28 | $31.63 |
| December 2019 | $27.44 | $31 |
| November 2019 | $28.90 | $32.75 |
| October 2019 | $28.44 | $32.23 |
| September 2019 | $27.72 | $31.41 |
| August 2019 | $23.67 | $26.91 |
| July 2019 | $24.26 | $27.57 |
| June 2019 | $20.54 | $23.35 |
| May 2019 | $15.27 | $17.43 |
| April 2019 | $17.72 | $20.23 |
| March 2019 | $12.97 | $14.81 |
| February 2019 | $13.08 | $15.03 |
| January 2019 | $13.31 | $15.30 |
| December 2018 | $11.97 | $13.76 |
| November 2018 | $13.68 | $15.79 |
| October 2018 | $15.70 | $18.12 |
| September 2018 | $16.76 | $19.35 |
| August 2018 | $18.57 | $21.50 |
| July 2018 | $17.58 | $20.35 |
| June 2018 | $17.79 | $20.60 |
| May 2018 | $18.35 | $21.30 |
| April 2018 | $17.06 | $19.80 |
| March 2018 | $16.32 | $18.95 |
| February 2018 | $16.83 | $19.60 |
| January 2018 | $18.51 | $21.55 |
| December 2017 | $15.84 | $18.45 |
| November 2017 | $18.21 | $21.25 |
| October 2017 | $17.01 | $19.85 |
| September 2017 | $17.48 | $20.40 |
| August 2017 | $15.47 | $18.10 |
| July 2017 | $15.51 | $18.15 |
| June 2017 | $16.62 | $19.45 |
| May 2017 | $16.02 | $18.80 |
| April 2017 | $16.70 | $19.60 |
| March 2017 | $17.09 | $20.05 |
| February 2017 | $18.45 | $21.70 |
| January 2017 | $19.90 | $23.40 |
| December 2016 | $19.47 | $22.90 |
| November 2016 | $17.94 | $21.15 |
| October 2016 | $15.18 | $17.90 |
| September 2016 | $15.95 | $18.80 |
| August 2016 | $14.41 | $17.04 |
| July 2016 | $15.38 | $18.18 |
| June 2016 | $14.47 | $17.11 |
| May 2016 | $15.06 | $17.86 |
| April 2016 | $15.82 | $18.76 |
| March 2016 | $15.58 | $18.48 |
| February 2016 | $16.11 | $19.15 |
| January 2016 | $14.40 | $17.12 |
| December 2015 | $19.15 | $22.76 |
| November 2015 | $20.38 | $24.26 |
| October 2015 | $20.95 | $24.94 |
| September 2015 | $17.15 | $20.42 |
| August 2015 | $18.04 | $21.51 |
| July 2015 | $19.54 | $23.29 |
| June 2015 | $19.99 | $23.83 |
| May 2015 | $19.48 | $23.25 |
| April 2015 | $19.57 | $23.35 |
| March 2015 | $20.87 | $24.90 |
| February 2015 | $20.70 | $24.73 |
| January 2015 | $20.62 | $24.63 |
| December 2014 | $22.64 | $27.04 |
| November 2014 | $21.57 | $25.79 |
| October 2014 | $20.82 | $24.89 |
| September 2014 | $20.50 | $24.51 |
| August 2014 | $20.64 | $24.70 |
| July 2014 | $20.32 | $24.32 |
| June 2014 | $22.29 | $26.68 |
| May 2014 | $21.97 | $26.32 |
| April 2014 | $20.32 | $24.34 |
| March 2014 | $18.76 | $22.48 |
| February 2014 | $19.81 | $23.76 |
| January 2014 | $18.70 | $22.43 |
| December 2013 | $20.41 | $24.48 |
| November 2013 | $19.76 | $23.72 |
| October 2013 | $18.56 | $22.28 |
| September 2013 | $19.82 | $23.80 |
| August 2013 | $18.13 | $21.79 |
| July 2013 | $18.42 | $22.14 |
| June 2013 | $17.59 | $21.14 |
| May 2013 | $18.93 | $22.77 |
| April 2013 | $18.28 | $21.99 |
| March 2013 | $18.42 | $22.16 |
| February 2013 | $18.55 | $22.34 |
| January 2013 | $20.15 | $24.27 |
| December 2012 | $17.34 | $20.89 |
| November 2012 | $16.37 | $19.74 |
| October 2012 | $16.09 | $19.40 |
| September 2012 | $15.74 | $18.98 |
| August 2012 | $14.80 | $17.87 |
| July 2012 | $14.18 | $17.12 |
| June 2012 | $11.32 | $13.67 |
| May 2012 | $12.31 | $14.89 |
| April 2012 | $13.90 | $16.82 |
| March 2012 | $14.81 | $17.91 |
| February 2012 | $14.14 | $17.13 |
| January 2012 | $12.87 | $15.59 |
| December 2011 | $12.23 | $14.81 |
| November 2011 | $12.17 | $14.77 |
| October 2011 | $12.09 | $14.67 |
| September 2011 | $8.89 | $10.79 |
| August 2011 | $11.42 | $13.88 |
| July 2011 | $12.89 | $15.67 |
| June 2011 | $12.05 | $14.65 |
| May 2011 | $10.73 | $13.07 |
| April 2011 | $11.57 | $14.10 |
| March 2011 | $11.50 | $14.01 |
| February 2011 | $11.78 | $14.38 |
| January 2011 | $10.20 | $12.45 |
| December 2010 | $10.85 | $13.24 |
| November 2010 | $10.13 | $12.38 |
| October 2010 | $8.93 | $10.92 |
| September 2010 | $8.04 | $9.83 |
| August 2010 | $7.21 | $8.81 |
| July 2010 | $8.09 | $9.89 |
| June 2010 | $7 | $8.56 |
| May 2010 | $8.09 | $9.89 |
| April 2010 | $8.74 | $10.68 |
| March 2010 | $9 | $11 |
| February 2010 | $8.42 | $10.30 |
| January 2010 | $7.81 | $9.55 |
| December 2009 | $8.50 | $10.39 |
| November 2009 | $7.24 | $8.85 |
| October 2009 | $7.31 | $8.94 |
| September 2009 | $8.59 | $10.50 |
| August 2009 | $10.49 | $12.82 |
| July 2009 | $10.06 | $12.30 |
| June 2009 | $8.31 | $10.16 |
| May 2009 | $7.78 | $9.51 |
| April 2009 | $4.22 | $5.16 |
| March 2009 | $1.31 | $1.60 |
| February 2009 | $1.17 | $1.43 |
| January 2009 | $1.66 | $2.03 |
| December 2008 | $3.26 | $3.98 |
| November 2008 | $2.56 | $3.22 |
| October 2008 | $4.07 | $5.13 |
| September 2008 | $6.71 | $8.46 |
| August 2008 | $8.45 | $10.76 |
| July 2008 | $7.91 | $10.07 |
| June 2008 | $10.12 | $12.89 |
| May 2008 | $14.54 | $18.65 |
| April 2008 | $15.82 | $20.29 |
| March 2008 | $16.02 | $20.55 |
| February 2008 | $13.77 | $17.78 |
| January 2008 | $15.53 | $20.05 |
| December 2007 | $15 | $19.36 |
| November 2007 | $17.80 | $23.11 |
| October 2007 | $19.46 | $25.26 |
| September 2007 | $18.44 | $23.94 |
| August 2007 | $20.40 | $26.60 |
| July 2007 | $21.01 | $27.40 |
| June 2007 | $22.22 | $28.97 |
| May 2007 | $23.77 | $31.13 |
| April 2007 | $21.83 | $28.59 |
| March 2007 | $21.77 | $28.50 |
| February 2007 | $22.36 | $29.40 |
| January 2007 | $23.84 | $31.35 |
| December 2006 | $22.09 | $29.04 |
| November 2006 | $21.62 | $28.54 |
| October 2006 | $19.92 | $26.30 |
| September 2006 | $17.49 | $23.09 |
| August 2006 | $15.93 | $21.15 |
| July 2006 | $17.33 | $23 |
| June 2006 | $16.71 | $22.18 |
| May 2006 | $17.93 | $23.93 |
| April 2006 | $20.25 | $27.02 |
| March 2006 | $20.80 | $27.76 |
| February 2006 | $19.76 | $26.49 |
| January 2006 | $17.56 | $23.53 |
| December 2005 | $16.62 | $22.28 |
| November 2005 | $15.43 | $20.80 |
| October 2005 | $16.41 | $22.11 |
| September 2005 | $16.49 | $22.22 |
| August 2005 | $17.31 | $23.45 |
| July 2005 | $17.20 | $23.30 |
| June 2005 | $15.69 | $21.26 |
| May 2005 | $15.65 | $21.32 |
| April 2005 | $14.44 | $19.67 |
| March 2005 | $16.67 | $22.71 |
| February 2005 | $16.20 | $22.19 |
| January 2005 | $17.06 | $23.36 |
| December 2004 | $18.11 | $24.80 |
| November 2004 | $18.04 | $24.83 |
| October 2004 | $14.70 | $20.23 |
| September 2004 | $14.57 | $20.05 |
| August 2004 | $15.03 | $20.80 |
| July 2004 | $16.15 | $22.35 |
| June 2004 | $16 | $22.15 |
| May 2004 | $15.78 | $21.95 |
| April 2004 | $17.91 | $24.90 |
| March 2004 | $18.02 | $25.05 |
| February 2004 | $17.62 | $24.60 |
| January 2004 | $16.03 | $22.38 |
| December 2003 | $16.42 | $22.92 |
| November 2003 | $16 | $22.45 |
| October 2003 | $16.18 | $22.70 |
| September 2003 | $17.15 | $24.06 |
| August 2003 | $19.53 | $27.50 |
| July 2003 | $18.22 | $25.65 |
| June 2003 | $15.56 | $21.91 |
| May 2003 | $13.25 | $18.66 |
| April 2003 | $12.25 | $17.25 |
| March 2003 | $10.44 | $14.70 |
| February 2003 | $10.81 | $15.22 |
| January 2003 | $11.01 | $15.50 |
| December 2002 | $10.56 | $14.87 |
| November 2002 | $12.54 | $17.66 |
| October 2002 | $11.18 | $15.75 |
| September 2002 | $12.57 | $17.70 |
| August 2002 | $14.49 | $20.40 |
| July 2002 | $14.19 | $19.98 |
| June 2002 | $18.29 | $25.75 |
| May 2002 | $23.51 | $33.10 |
| April 2002 | $27.31 | $38.45 |
| March 2002 | $21.29 | $29.98 |
| February 2002 | $18.66 | $26.28 |
| January 2002 | $20.24 | $28.50 |
| December 2001 | $16.65 | $23.44 |
| November 2001 | $14.10 | $19.85 |
| October 2001 | $11.80 | $16.62 |
| September 2001 | $9.66 | $13.60 |
| August 2001 | $12.50 | $17.60 |
| July 2001 | $13.85 | $19.50 |
| June 2001 | $13.56 | $19.10 |
| May 2001 | $9.44 | $13.30 |
| April 2001 | $7.47 | $10.52 |
| March 2001 | $5.54 | $7.80 |
| February 2001 | $6 | $8.45 |
| January 2001 | $4.79 | $6.75 |
| December 2000 | $4.88 | $6.88 |
| November 2000 | $5.68 | $8 |
| October 2000 | $6.35 | $8.94 |
| September 2000 | $5.90 | $8.31 |
| August 2000 | $7.50 | $10.56 |
| July 2000 | $8.12 | $11.44 |
| June 2000 | $7.59 | $10.69 |
| May 2000 | $6.92 | $9.75 |
| April 2000 | $7.90 | $11.12 |
| March 2000 | $6.70 | $9.44 |
| February 2000 | $6.08 | $8.56 |
| January 2000 | $5.46 | $7.69 |
| December 1999 | $6.92 | $9.75 |
| November 1999 | $6.39 | $9 |
| October 1999 | $7.41 | $10.44 |
| September 1999 | $9.23 | $13 |
| August 1999 | $8.57 | $12.06 |
| July 1999 | $9.32 | $13.12 |
| June 1999 | $9.76 | $13.75 |
| May 1999 | $9.23 | $13 |
| April 1999 | $10.52 | $14.81 |
| March 1999 | $11.01 | $15.50 |
| February 1999 | $11.45 | $16.12 |
| January 1999 | $12.07 | $17 |
| December 1998 | $12.25 | $34.50 |
| November 1998 | $9.56 | $26.94 |
| October 1998 | $7.21 | $20.31 |
| September 1998 | $7.04 | $19.81 |
| August 1998 | $6.55 | $18.44 |
| July 1998 | $7.52 | $21.19 |
| June 1998 | $5.84 | $16.44 |
| May 1998 | $6.35 | $17.88 |
| April 1998 | $6.21 | $17.50 |
| March 1998 | $6.12 | $17.25 |
| February 1998 | $4.24 | $11.94 |
| January 1998 | $4.20 | $11.81 |
| December 1997 | $3.42 | $9.62 |
| November 1997 | $3.73 | $10.50 |
SAH
List: Contenders
Price: $97.53
52 week price:
Dividend Yield: 1.80%
5-year range yield:
Forward Dividend Yield: 1.68%
Payout Ratio: 22.18%
Payout Ratio Range:
Dividend Per Share: 1.64 USD
Earnings Per Share: 3.17 USD
P/E Ratio: 24.92
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto & Truck Dealerships
Country: United States
Volume: 291700
Ebitda: 78.3 millionMarket Capitalization: 2.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 23.43%
DGR5: 30.00%
DGR10: 30.00%