Stockscreener 앱 받기
57.62
0.50%
0.34
Sonic Automotive Inc 주식 (SAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $58.01 | $57.00 | $1.01 | 14,884.0 | +0.59% |
| 2024-11-04 | $58.83 | $56.77 | $2.05 | 159,697.0 | +0.30% |
| 2024-11-01 | $58.30 | $56.74 | $1.55 | 145,009.0 | +0.67% |
| 2024-10-31 | $59.06 | $56.65 | $2.41 | 191,886.0 | -3.80% |
| 2024-10-30 | $60.20 | $58.54 | $1.66 | 155,098.0 | +0.22% |
| 2024-10-29 | $59.49 | $58.00 | $1.49 | 143,613.0 | -1.37% |
| 2024-10-28 | $59.84 | $57.13 | $2.71 | 271,314.0 | +4.91% |
| 2024-10-25 | $58.02 | $56.60 | $1.42 | 221,857.0 | -0.99% |
| 2024-10-24 | $60.55 | $56.60 | $3.95 | 379,500.0 | +3.55% |
| 2024-10-23 | $56.51 | $54.57 | $1.94 | 251,653.0 | +2.21% |
| 2024-10-22 | $54.90 | $54.06 | $0.84 | 112,809.0 | -1.06% |
| 2024-10-21 | $56.96 | $54.83 | $2.13 | 173,949.0 | -3.21% |
| 2024-10-18 | $57.21 | $56.51 | $0.70 | 115,162.0 | -0.19% |
| 2024-10-17 | $57.36 | $56.26 | $1.10 | 123,200.0 | +0.02% |
| 2024-10-16 | $57.14 | $55.40 | $1.74 | 118,072.0 | +3.44% |
| 2024-10-15 | $56.20 | $54.58 | $1.62 | 124,676.0 | -0.13% |
| 2024-10-14 | $54.97 | $54.02 | $0.95 | 110,645.0 | +0.60% |
| 2024-10-11 | $54.79 | $53.65 | $1.14 | 134,216.0 | +1.86% |
| 2024-10-10 | $54.12 | $52.59 | $1.53 | 186,727.0 | -0.22% |
| 2024-10-09 | $55.90 | $53.73 | $2.17 | 120,395.0 | -3.73% |
| 2024-10-08 | $56.42 | $54.85 | $1.57 | 135,200.0 | +0.07% |
Sonic Automotive Inc 주식 (SAH) 연도별 가격 이력
이 심층 분석에서는 Sonic Automotive Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SAH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sonic Automotive Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sonic Automotive Inc 주식 (SAH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $58.83 | $56.74 | $2.08 | 319,590.0 | +1.57% |
| 2024-10 | $60.55 | $52.59 | $7.96 | 3,667,811.0 | -2.99% |
| 2024-09 | $61.53 | $52.56 | $8.97 | 3,425,552.0 | -6.19% |
| 2024-08 | $63.77 | $53.89 | $9.88 | 4,123,635.0 | +4.70% |
| 2024-07 | $61.46 | $51.27 | $10.19 | 3,432,148.0 | +9.31% |
| 2024-06 | $60.08 | $53.08 | $7.00 | 3,283,690.0 | -3.88% |
| 2024-05 | $60.59 | $54.58 | $6.01 | 3,581,317.0 | -2.02% |
| 2024-04 | $64.68 | $47.82 | $16.86 | 5,727,811.0 | +1.58% |
| 2024-03 | $57.44 | $50.82 | $6.62 | 3,955,666.0 | +8.46% |
| 2024-02 | $60.24 | $49.80 | $10.44 | 5,598,256.0 | +3.84% |
| 2024-01 | $57.30 | $48.91 | $8.39 | 3,443,906.0 | -10.05% |
Sonic Automotive Inc 주식 (SAH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.69 | $48.37 | $10.32 | 4,446,683.0 | +9.64% |
| 2023-11 | $56.25 | $47.09 | $9.16 | 4,589,521.0 | +7.15% |
| 2023-10 | $51.15 | $41.19 | $9.96 | 6,564,579.0 | +0.19% |
| 2023-09 | $54.16 | $47.06 | $7.10 | 5,240,284.0 | -10.43% |
| 2023-08 | $54.06 | $47.45 | $6.61 | 6,143,186.0 | +11.34% |
| 2023-07 | $54.75 | $47.21 | $7.54 | 5,245,901.0 | +0.46% |
| 2023-06 | $50.37 | $41.02 | $9.35 | 5,844,841.0 | +15.03% |
| 2023-05 | $46.50 | $39.02 | $7.48 | 7,422,635.0 | -6.92% |
| 2023-04 | $54.97 | $44.26 | $10.71 | 5,968,553.0 | -18.07% |
| 2023-03 | $60.20 | $49.04 | $11.16 | 10,893,253.0 | -4.48% |
| 2023-02 | $62.26 | $53.30 | $8.95 | 7,785,040.0 | +5.92% |
| 2023-01 | $54.12 | $46.51 | $7.61 | 4,967,479.0 | +9.01% |
Sonic Automotive Inc 주식 (SAH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $54.14 | $43.09 | $11.05 | 8,662,874.0 | -7.28% |
| 2022-11 | $53.55 | $44.22 | $9.33 | 5,611,410.0 | +13.67% |
| 2022-10 | $48.82 | $40.62 | $8.20 | 8,327,771.0 | +7.97% |
| 2022-09 | $53.56 | $40.84 | $12.72 | 12,327,897.0 | -18.59% |
| 2022-08 | $59.19 | $40.28 | $18.91 | 12,290,231.0 | +27.10% |
| 2022-07 | $42.47 | $34.17 | $8.30 | 6,305,584.0 | +14.25% |
| 2022-06 | $46.34 | $34.28 | $12.06 | 7,244,163.0 | -19.69% |
| 2022-05 | $49.08 | $41.62 | $7.46 | 7,691,137.0 | +7.19% |
| 2022-04 | $47.22 | $38.64 | $8.58 | 11,595,436.0 | +0.09% |
| 2022-03 | $55.71 | $42.36 | $13.35 | 7,487,623.0 | -20.85% |
| 2022-02 | $54.80 | $47.18 | $7.62 | 5,514,068.0 | +5.29% |
| 2022-01 | $51.89 | $44.17 | $7.72 | 6,418,447.0 | +3.15% |
1.16%
0.82%
자본화:
|
볼륨(24시간):