NYSE · SAH · stock
Sonic Automotive INC (SAH) stock price history
Every NYSE trading session of Sonic Automotive INC from Nov 12, 1997 to Sep 29, 2026: 7,263 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAH adjusted close, 1997 to 2026
- $112.66
- All time high, 2026
- $113.67
- 52 week high, $53.51 low
- 7,263
- Daily sessions since 1997
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
SAH key facts
- Sonic Automotive INC (SAH) closed at $59.85 on Sep 29, 2026 on NYSE.
- SAH's all time high close is $112.66, set on Jul 29, 2026; its all time low close is $0.7770 on Mar 6, 2009.
- SAH's 52 week range is $53.51 to $113.67.
- SAH returned -19.7% over the year to Sep 29, 2026 and +19.5% over five years.
- Over ten years SAH returned +283%, +14.4% a year compounded.
- SAH's deepest drawdown was -97.2% from May 10, 2002 to Mar 6, 2009.
- DataCedar holds 7,263 daily sessions of SAH history from Nov 12, 1997 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SAH price chart, 1997 to 2026
SAH returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.9% |
| 3 months | -29.3% |
| 6 months | -8.8% |
| Year to date | -3.7% |
| 1 year | -19.7% |
| 3 years | +33.0% |
| 5 years | +19.5% |
| 10 years | +283.4% |
| Since Nov 12, 1997 | +1,358% |
| Compound annual growth, 28.9 years | +9.7% |
SAH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $112.66 on Jul 29, 2026
- All time low close
- $0.7770 on Mar 6, 2009
- 52 week high
- $113.67 on Jul 29, 2026
- 52 week low
- $53.51 on Feb 18, 2026
- Deepest drawdown
- -97.2% from May 10, 2002 to Mar 6, 2009, recovered Sep 10, 2019
- Best single session
- +71.1% on Apr 3, 2009
- Worst single session
- -33.7% on Apr 1, 2009
- Volatility, 1 year annualised
- 45.5%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1997
- 14.6×
- Best calendar year
- 1998, +258%
- Worst calendar year
- 2008, -78%
SAH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Nov 12, 1997; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $61.23 | $113.67 | $53.51 | $59.85 | -2.2% | 53.1M | 186 |
| 2025 | $61.38 | $87.69 | $50.65 | $61.17 | -0.3% | 54.5M | 250 |
| 2024 | $52.70 | $68.28 | $45.57 | $61.34 | +15.2% | 47.8M | 252 |
| 2023 | $46.13 | $57.66 | $36.33 | $53.26 | +16.7% | 76.5M | 250 |
| 2022 | $45.03 | $54.21 | $31.29 | $45.63 | +1.9% | 100.1M | 251 |
| 2021 | $34.95 | $52.37 | $33.66 | $44.77 | +29.4% | 79.3M | 252 |
| 2020 | $27.59 | $41.91 | $8.00 | $34.59 | +26.1% | 103.4M | 253 |
| 2019 | $11.79 | $31.25 | $11.68 | $27.44 | +129.2% | 69.4M | 252 |
| 2018 | $15.97 | $20.38 | $11.12 | $11.97 | -24.5% | 54.4M | 251 |
| 2017 | $19.85 | $23.34 | $13.63 | $15.84 | -18.6% | 66.6M | 251 |
| 2016 | $18.73 | $20.66 | $13.19 | $19.47 | +1.7% | 92.4M | 252 |
| 2015 | $22.81 | $22.89 | $16.59 | $19.15 | -15.4% | 70.4M | 252 |
| 2014 | $20.34 | $23.31 | $17.55 | $22.64 | +10.9% | 83.9M | 252 |
| 2013 | $17.63 | $21.18 | $16.45 | $20.41 | +17.7% | 89.1M | 252 |
| 2012 | $12.59 | $17.53 | $9.84 | $17.34 | +41.9% | 143.8M | 250 |
| 2011 | $11.00 | $13.38 | $8.33 | $12.23 | +12.7% | 171.6M | 252 |
| 2010 | $8.73 | $11.26 | $6.72 | $10.85 | +27.7% | 178.9M | 252 |
| 2009 | $3.30 | $12.39 | $0.5889 | $8.50 | +161.1% | 249M | 252 |
| 2008 | $15.04 | $16.92 | $1.09 | $3.26 | -78.3% | 149.2M | 253 |
| 2007 | $22.23 | $25.18 | $14.97 | $15.00 | -32.1% | 96.1M | 251 |
| 2006 | $16.68 | $22.73 | $15.14 | $22.09 | +32.9% | 94.4M | 251 |
| 2005 | $18.14 | $18.28 | $14.04 | $16.62 | -8.2% | 67.1M | 252 |
| 2004 | $16.46 | $18.96 | $12.96 | $18.11 | +10.3% | 66.4M | 252 |
| 2003 | $10.63 | $20.60 | $9.39 | $16.42 | +55.4% | 70.9M | 252 |
| 2002 | $16.62 | $28.23 | $9.45 | $10.56 | -36.6% | 113.5M | 252 |
| 2001 | $4.88 | $17.03 | $4.26 | $16.65 | +240.9% | 57.4M | 248 |
| 2000 | $7.01 | $8.70 | $4.04 | $4.88 | -29.5% | 28.2M | 252 |
| 1999 | $12.34 | $13.45 | $5.46 | $6.92 | -43.5% | 45.4M | 252 |
| 1998 | $3.44 | $13.09 | $3.44 | $12.25 | +258.4% | 25.4M | 252 |
| 1997 | $4.13 | $4.39 | $3.33 | $3.42 | n/a | 4.6M | 34 |
SAH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $59.85 | -23.9% |
| August 2026 | $78.65 | -14.1% |
| July 2026 | $91.58 | +8.0% |
| June 2026 | $84.79 | +3.1% |
| May 2026 | $82.22 | +4.9% |
| April 2026 | $78.37 | +14.8% |
| March 2026 | $68.24 | +10.0% |
| February 2026 | $62.03 | +4.6% |
| January 2026 | $59.30 | -3.1% |
| December 2025 | $61.17 | -1.3% |
| November 2025 | $61.97 | -0.8% |
| October 2025 | $62.46 | -16.5% |
About the SAH data
Daily bars. 7,263 sessions from Nov 12, 1997 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 12, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SAH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SAGU Shreya Acquisition Group
- SAGU.R Shreya Acquisition Group Rights, each entitling the holder to receive one-fourth of one Class A Ordinary Share
- SAGU.U Shreya Acquisition Group Units, each consisting of one Class A Ordinary Share, one redeemable warrant and one right entitling the holder to one-fourth of one Class A Ordinary Share
- SAGU.W Shreya Acquisition Group Redeemable warrants, entitling the holder to purchase one Class A Ordinary Share at $11.50 per share
- SAJ Saratoga Investment Corp.
- SAM Boston Beer Co. INC
- SAMO Samos Energy Acquisition Corp
- SAMO.U Samos Energy Acquisition Corporation Units, each consisting of one Class A Ordinary Share and one-half of one Warrant
Common questions
SAH share price history
