Stockscreener 앱 받기
64.37
0.82%
-0.53
시간 외 거래:
64.37
Sonic Automotive Inc 주식 (SAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $65.11 | $64.00 | $1.11 | 104,644.0 | -0.82% |
| 2025-12-04 | $65.79 | $63.70 | $2.09 | 119,238.0 | +1.04% |
| 2025-12-03 | $64.46 | $62.28 | $2.18 | 198,692.0 | +2.55% |
| 2025-12-02 | $63.22 | $61.68 | $1.54 | 174,784.0 | +0.06% |
| 2025-12-01 | $63.38 | $62.08 | $1.30 | 273,291.0 | -0.70% |
| 2025-11-28 | $63.62 | $62.27 | $1.35 | 100,049.0 | +0.25% |
| 2025-11-26 | $63.69 | $62.30 | $1.39 | 203,327.0 | +0.13% |
| 2025-11-25 | $64.13 | $60.41 | $3.72 | 262,435.0 | +3.38% |
| 2025-11-24 | $62.22 | $60.59 | $1.63 | 234,018.0 | -1.92% |
| 2025-11-21 | $62.32 | $60.01 | $2.31 | 203,782.0 | +3.60% |
| 2025-11-20 | $62.46 | $59.69 | $2.77 | 204,360.0 | -3.19% |
| 2025-11-19 | $61.99 | $61.06 | $0.9319 | 118,781.0 | +0.13% |
| 2025-11-18 | $61.88 | $60.50 | $1.38 | 123,149.0 | +0.82% |
| 2025-11-17 | $64.22 | $61.16 | $3.06 | 155,923.0 | -4.24% |
| 2025-11-14 | $64.47 | $63.32 | $1.15 | 173,605.0 | -0.76% |
| 2025-11-13 | $64.88 | $63.80 | $1.08 | 244,706.0 | +0.78% |
| 2025-11-12 | $64.87 | $62.41 | $2.45 | 300,951.0 | +2.83% |
| 2025-11-11 | $62.90 | $61.78 | $1.11 | 203,995.0 | +0.05% |
| 2025-11-10 | $62.31 | $60.23 | $2.08 | 219,915.0 | +0.53% |
| 2025-11-07 | $62.12 | $60.46 | $1.66 | 252,342.0 | +3.47% |
| 2025-11-06 | $60.25 | $58.62 | $1.63 | 347,458.0 | -2.26% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $65.79 | $61.68 | $4.11 | 975,293.0 | +2.13% |
| 2025-11 | $64.88 | $58.62 | $6.26 | 4,148,521.0 | -0.79% |
| 2025-10 | $78.05 | $61.48 | $16.57 | 4,717,791.0 | -16.51% |
| 2025-09 | $85.01 | $73.36 | $11.65 | 3,723,122.0 | -7.42% |
| 2025-08 | $85.08 | $69.79 | $15.29 | 4,282,847.0 | +13.60% |
| 2025-07 | $89.62 | $71.49 | $18.13 | 5,901,095.0 | -9.48% |
| 2025-06 | $82.53 | $68.36 | $14.17 | 3,702,951.0 | +14.30% |
| 2025-05 | $71.80 | $60.88 | $10.92 | 3,903,749.0 | +15.17% |
| 2025-04 | $64.22 | $52.00 | $12.22 | 6,218,286.0 | +6.60% |
| 2025-03 | $69.09 | $53.50 | $15.59 | 5,363,028.0 | -16.43% |
| 2025-02 | $76.78 | $67.31 | $9.47 | 3,886,997.0 | -8.20% |
| 2025-01 | $75.67 | $61.92 | $13.75 | 3,284,579.0 | +17.21% |
Sonic Automotive Inc 주식 (SAH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $69.78 | $62.16 | $7.62 | 2,223,990.0 | -8.43% |
| 2024-11 | $70.88 | $56.74 | $14.13 | 3,279,816.0 | +21.88% |
| 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% |
0.53%
0.92%
자본화:
|
볼륨(24시간):