Sonic Automotive Inc (SAH) stock
SAHNYSERetail-Auto Dealers & Gasoline StationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 14/3023% below fair value
$63.23−0.38 (-0.60%)
Close on Oct 30, 2026Market cap $2.00BP/E 10.2Yield –
Price history
Sonic Automotive share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$63.23
-0.60% on the day
52-week range
$54.11 – $113.67
-44.4% from the high
Change over 52 weeks
+1.6%
From $62.25 on Oct 30, 2025
Average volume
300,855
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $63.51 | $65.97 | $61.99 | $63.23 | -0.60% | 413,047 |
| Oct 29, 2026 | $60.88 | $63.82 | $58.81 | $63.61 | +0.78% | 480,439 |
| Oct 28, 2026 | $63.76 | $64.12 | $61.72 | $63.12 | -0.88% | 399,469 |
| Oct 27, 2026 | $61.26 | $64.49 | $60.91 | $63.68 | +3.95% | 270,594 |
| Oct 26, 2026 | $61.12 | $62.39 | $60.81 | $61.26 | -0.03% | 183,041 |
| Oct 23, 2026 | $62.52 | $64.21 | $60.15 | $61.28 | -2.95% | 240,921 |
| Oct 22, 2026 | $60.85 | $63.63 | $60.70 | $63.14 | +4.05% | 221,276 |
| Oct 21, 2026 | $66.00 | $66.05 | $60.29 | $60.68 | -5.23% | 286,289 |
| Oct 20, 2026 | $62.75 | $65.52 | $62.75 | $64.03 | +2.06% | 157,986 |
| Oct 19, 2026 | $64.61 | $64.65 | $62.60 | $62.74 | -1.37% | 241,014 |
| Oct 16, 2026 | $63.79 | $65.19 | $63.22 | $63.61 | +0.16% | 317,569 |
| Oct 15, 2026 | $61.82 | $66.26 | $61.82 | $63.51 | +5.76% | 403,650 |
| Oct 14, 2026 | $59.90 | $60.87 | $59.84 | $60.05 | -1.65% | 251,532 |
| Oct 13, 2026 | $61.35 | $61.79 | $60.49 | $61.06 | +0.41% | 257,014 |
| Oct 12, 2026 | $60.92 | $61.56 | $59.95 | $60.81 | +0.41% | 201,594 |
| Oct 9, 2026 | $61.19 | $61.56 | $60.00 | $60.56 | -1.54% | 228,188 |
| Oct 8, 2026 | $60.77 | $62.17 | $60.00 | $61.51 | +1.64% | 363,254 |
| Oct 7, 2026 | $61.36 | $61.56 | $59.31 | $60.52 | -0.79% | 452,915 |
| Oct 6, 2026 | $61.69 | $61.84 | $59.90 | $61.00 | -2.60% | 310,460 |
| Oct 5, 2026 | $61.50 | $62.83 | $59.28 | $62.63 | -0.32% | 355,141 |
| Oct 2, 2026 | $64.72 | $65.05 | $62.71 | $62.83 | -1.46% | 219,145 |
| Oct 1, 2026 | $60.40 | $64.26 | $59.70 | $63.76 | +5.65% | 404,319 |
| Sep 30, 2026 | $60.48 | $60.96 | $58.46 | $60.35 | +0.84% | 413,020 |
| Sep 29, 2026 | $62.94 | $62.94 | $59.34 | $59.85 | -4.16% | 525,791 |
| Sep 28, 2026 | $64.61 | $64.61 | $62.22 | $62.45 | -3.85% | 412,729 |
| Sep 25, 2026 | $62.61 | $65.43 | $62.29 | $64.95 | +3.95% | 358,304 |
| Sep 24, 2026 | $62.49 | $63.36 | $61.33 | $62.48 | +0.18% | 370,212 |
| Sep 23, 2026 | $64.98 | $64.98 | $61.92 | $62.37 | -4.55% | 282,342 |
| Sep 22, 2026 | $65.64 | $67.90 | $64.39 | $65.34 | -0.88% | 286,641 |
| Sep 21, 2026 | $64.30 | $66.99 | $63.51 | $65.92 | +3.55% | 369,913 |
| Sep 18, 2026 | $66.01 | $66.47 | $62.88 | $63.66 | -3.47% | 1,125,984 |
| Sep 17, 2026 | $73.67 | $73.67 | $65.16 | $65.95 | -9.27% | 588,984 |
| Sep 16, 2026 | $75.06 | $75.06 | $71.66 | $72.69 | -2.79% | 273,678 |
| Sep 15, 2026 | $76.21 | $76.21 | $73.95 | $74.78 | -1.98% | 301,414 |
| Sep 14, 2026 | $76.06 | $76.96 | $74.76 | $76.29 | +0.51% | 192,243 |
| Sep 11, 2026 | $77.85 | $77.85 | $75.81 | $75.90 | -0.81% | 150,654 |
| Sep 10, 2026 | $76.06 | $76.55 | $74.28 | $76.52 | +0.35% | 227,536 |
| Sep 9, 2026 | $75.80 | $76.35 | $75.41 | $76.25 | +0.33% | 179,075 |
| Sep 8, 2026 | $80.22 | $80.22 | $75.80 | $76.00 | -6.17% | 283,000 |
| Sep 4, 2026 | $79.18 | $81.48 | $79.16 | $81.00 | +1.99% | 243,689 |
| Sep 3, 2026 | $78.52 | $80.14 | $78.03 | $79.42 | +1.98% | 212,588 |
| Sep 2, 2026 | $78.33 | $79.50 | $77.09 | $77.88 | -0.01% | 189,413 |
| Sep 1, 2026 | $78.44 | $79.31 | $77.18 | $77.89 | -0.97% | 278,996 |
| Aug 31, 2026 | $79.94 | $80.32 | $78.27 | $78.65 | -1.29% | 202,739 |
| Aug 28, 2026 | $80.37 | $82.19 | $78.07 | $79.68 | +0.49% | 178,027 |
| Aug 27, 2026 | $77.98 | $79.49 | $77.37 | $79.29 | +1.60% | 225,258 |
| Aug 26, 2026 | $77.17 | $78.77 | $76.90 | $78.04 | +1.34% | 190,987 |
| Aug 25, 2026 | $76.31 | $77.03 | $74.78 | $77.01 | +2.24% | 198,566 |
| Aug 24, 2026 | $77.23 | $77.76 | $75.24 | $75.32 | -2.75% | 189,440 |
| Aug 21, 2026 | $78.10 | $78.49 | $76.99 | $77.45 | -0.42% | 163,456 |
| Aug 20, 2026 | $76.99 | $78.66 | $76.64 | $77.78 | -1.37% | 274,713 |
| Aug 19, 2026 | $78.52 | $80.04 | $78.00 | $78.86 | +2.00% | 224,369 |
| Aug 18, 2026 | $81.26 | $81.75 | $76.88 | $77.31 | -3.68% | 278,630 |
| Aug 17, 2026 | $80.90 | $81.96 | $79.85 | $80.26 | -0.71% | 231,582 |
| Aug 14, 2026 | $78.89 | $81.35 | $78.47 | $80.83 | +2.01% | 242,464 |
| Aug 13, 2026 | $82.24 | $82.98 | $78.95 | $79.24 | -2.20% | 356,223 |
| Aug 12, 2026 | $80.05 | $81.44 | $79.22 | $81.02 | +0.51% | 244,155 |
| Aug 11, 2026 | $80.02 | $82.77 | $78.89 | $80.61 | +0.74% | 398,124 |
| Aug 10, 2026 | $81.60 | $81.72 | $79.70 | $80.02 | -2.94% | 313,093 |
| Aug 7, 2026 | $82.58 | $84.77 | $80.69 | $82.44 | -2.89% | 332,758 |
| Aug 6, 2026 | $86.41 | $87.77 | $84.25 | $84.89 | -2.21% | 320,424 |
| Aug 5, 2026 | $89.59 | $91.45 | $86.59 | $86.81 | -1.65% | 294,312 |
| Aug 4, 2026 | $86.56 | $88.37 | $85.52 | $88.27 | +1.19% | 373,941 |
| Aug 3, 2026 | $90.71 | $92.41 | $87.02 | $87.23 | -4.75% | 441,221 |
| Jul 31, 2026 | $97.06 | $99.45 | $89.51 | $91.58 | -8.73% | 562,890 |
| Jul 30, 2026 | $105.16 | $105.16 | $98.09 | $100.34 | -10.94% | 384,118 |
| Jul 29, 2026 | $104.83 | $113.67 | $103.70 | $112.66 | +7.61% | 550,049 |
| Jul 28, 2026 | $103.00 | $105.68 | $103.00 | $104.69 | +1.66% | 248,850 |
| Jul 27, 2026 | $100.67 | $103.69 | $100.67 | $102.98 | +3.17% | 228,457 |
| Jul 24, 2026 | $99.01 | $101.84 | $98.72 | $99.82 | +0.72% | 139,653 |
| Jul 23, 2026 | $98.90 | $99.89 | $98.40 | $99.11 | -1.75% | 175,469 |
| Jul 22, 2026 | $98.01 | $102.25 | $98.00 | $100.88 | +3.43% | 230,039 |
| Jul 21, 2026 | $96.97 | $97.73 | $95.90 | $97.53 | +1.24% | 220,185 |
| Jul 20, 2026 | $100.79 | $101.27 | $96.28 | $96.34 | -4.02% | 220,399 |
| Jul 17, 2026 | $99.36 | $103.11 | $98.89 | $100.37 | -2.29% | 194,567 |
| Jul 16, 2026 | $100.92 | $104.30 | $100.92 | $102.72 | +3.00% | 321,892 |
| Jul 15, 2026 | $92.76 | $100.81 | $91.42 | $99.73 | +7.96% | 378,267 |
| Jul 14, 2026 | $91.02 | $92.64 | $89.75 | $92.38 | +2.07% | 139,296 |
| Jul 13, 2026 | $94.49 | $94.72 | $90.50 | $90.51 | -4.26% | 400,086 |
| Jul 10, 2026 | $96.76 | $99.02 | $94.28 | $94.54 | -0.81% | 281,359 |
| Jul 9, 2026 | $88.75 | $96.62 | $88.75 | $95.31 | +8.29% | 459,502 |
| Jul 8, 2026 | $87.12 | $88.24 | $84.05 | $88.01 | +0.86% | 296,288 |
| Jul 7, 2026 | $85.50 | $87.40 | $85.50 | $87.26 | +1.57% | 167,603 |
| Jul 6, 2026 | $83.34 | $86.25 | $82.03 | $85.91 | +2.60% | 215,219 |
| Jul 2, 2026 | $83.66 | $84.16 | $82.00 | $83.73 | +0.82% | 155,863 |
| Jul 1, 2026 | $84.17 | $85.12 | $82.14 | $83.05 | -2.05% | 273,572 |
| Jun 30, 2026 | $84.02 | $85.06 | $82.99 | $84.79 | +0.14% | 171,984 |
| Jun 29, 2026 | $83.76 | $84.85 | $81.92 | $84.67 | +0.19% | 301,523 |
| Jun 26, 2026 | $83.03 | $84.65 | $82.71 | $84.51 | +2.18% | 572,860 |
| Jun 25, 2026 | $84.37 | $84.37 | $80.92 | $82.71 | -1.09% | 187,399 |
| Jun 24, 2026 | $81.74 | $84.31 | $81.74 | $83.62 | +2.69% | 208,815 |
| Jun 23, 2026 | $80.27 | $81.63 | $79.08 | $81.43 | +1.05% | 192,067 |
| Jun 22, 2026 | $80.58 | $81.54 | $80.20 | $80.58 | -0.19% | 243,801 |
| Jun 18, 2026 | $78.44 | $80.74 | $78.44 | $80.73 | +3.33% | 758,631 |
| Jun 17, 2026 | $83.45 | $83.74 | $77.42 | $78.13 | -6.60% | 221,691 |
| Jun 16, 2026 | $84.09 | $84.09 | $82.84 | $83.65 | -0.07% | 142,975 |
| Jun 15, 2026 | $84.61 | $85.89 | $83.57 | $83.71 | -1.06% | 168,737 |
| Jun 12, 2026 | $84.81 | $85.31 | $83.68 | $84.61 | +0.43% | 192,561 |
| Jun 11, 2026 | $84.76 | $85.68 | $83.58 | $84.25 | +0.12% | 150,117 |
| Jun 10, 2026 | $85.00 | $85.92 | $84.11 | $84.15 | -0.79% | 255,648 |
| Jun 9, 2026 | $83.55 | $85.55 | $83.47 | $84.82 | +2.58% | 199,259 |
| Jun 8, 2026 | $82.14 | $84.08 | $80.34 | $82.69 | +0.65% | 289,507 |
| Jun 5, 2026 | $83.90 | $84.50 | $80.72 | $82.16 | -2.56% | 350,453 |
| Jun 4, 2026 | $84.27 | $85.40 | $83.15 | $84.32 | +1.24% | 185,365 |
| Jun 3, 2026 | $83.53 | $84.35 | $82.42 | $83.29 | -1.78% | 256,166 |
| Jun 2, 2026 | $82.97 | $85.42 | $82.97 | $84.80 | +1.11% | 247,936 |
| Jun 1, 2026 | $81.45 | $84.20 | $80.84 | $83.87 | +1.51% | 265,230 |
| May 29, 2026 | $83.00 | $83.60 | $81.46 | $82.62 | -1.34% | 241,016 |
| May 28, 2026 | $83.57 | $85.00 | $82.62 | $83.74 | +0.19% | 200,932 |
| May 27, 2026 | $80.26 | $84.48 | $80.26 | $83.58 | +6.21% | 249,165 |
| May 26, 2026 | $78.41 | $80.62 | $78.07 | $78.69 | +0.68% | 315,675 |
| May 22, 2026 | $76.37 | $78.19 | $76.17 | $78.16 | +2.98% | 231,290 |
| May 21, 2026 | $72.67 | $76.64 | $71.80 | $75.90 | +3.00% | 359,018 |
| May 20, 2026 | $73.38 | $74.55 | $70.88 | $73.69 | +1.13% | 402,970 |
| May 19, 2026 | $73.52 | $75.08 | $72.51 | $72.87 | -1.61% | 382,196 |
| May 18, 2026 | $73.48 | $74.97 | $72.34 | $74.06 | +0.14% | 376,898 |
| May 15, 2026 | $77.42 | $77.97 | $73.75 | $73.96 | -4.98% | 404,607 |
| May 14, 2026 | $76.63 | $78.73 | $76.14 | $77.84 | +2.26% | 294,157 |
| May 13, 2026 | $77.77 | $79.09 | $76.00 | $76.12 | -3.13% | 390,265 |
| May 12, 2026 | $80.43 | $80.43 | $78.42 | $78.58 | -2.77% | 245,815 |
| May 11, 2026 | $81.45 | $83.31 | $80.20 | $80.82 | -0.47% | 290,075 |
| May 8, 2026 | $80.80 | $81.46 | $79.98 | $81.20 | +1.34% | 271,288 |
| May 7, 2026 | $79.00 | $81.56 | $79.00 | $80.13 | +1.43% | 313,171 |
| May 6, 2026 | $80.44 | $81.57 | $79.00 | $79.00 | +0.27% | 314,649 |
| May 5, 2026 | $76.45 | $79.76 | $76.45 | $78.79 | +4.23% | 242,712 |
| May 4, 2026 | $76.55 | $77.43 | $74.40 | $75.59 | -1.10% | 325,821 |
| May 1, 2026 | $78.78 | $79.68 | $74.93 | $76.43 | -2.95% | 367,916 |
| Apr 30, 2026 | $74.75 | $81.47 | $71.10 | $78.75 | +7.42% | 456,444 |
| Apr 29, 2026 | $73.40 | $77.27 | $73.23 | $73.31 | +1.27% | 349,701 |
| Apr 28, 2026 | $72.05 | $73.25 | $69.81 | $72.39 | +1.13% | 209,203 |
| Apr 27, 2026 | $71.76 | $72.74 | $70.97 | $71.58 | -0.36% | 187,369 |
| Apr 24, 2026 | $70.76 | $72.00 | $69.92 | $71.84 | +0.87% | 127,754 |
| Apr 23, 2026 | $71.25 | $71.52 | $69.99 | $71.22 | +0.28% | 180,189 |
| Apr 22, 2026 | $70.32 | $71.06 | $69.29 | $71.02 | +1.36% | 187,229 |
| Apr 21, 2026 | $72.10 | $72.29 | $69.14 | $70.07 | -2.38% | 158,865 |
| Apr 20, 2026 | $70.72 | $72.36 | $69.74 | $71.78 | +1.53% | 178,931 |
| Apr 17, 2026 | $68.31 | $71.51 | $67.43 | $70.70 | +4.94% | 165,172 |
| Apr 16, 2026 | $65.93 | $67.76 | $65.40 | $67.37 | +2.25% | 161,859 |
| Apr 15, 2026 | $68.24 | $68.24 | $65.56 | $65.89 | -3.43% | 153,823 |
| Apr 14, 2026 | $68.00 | $68.34 | $66.96 | $68.23 | +0.24% | 177,254 |
| Apr 13, 2026 | $67.34 | $68.20 | $65.87 | $68.07 | +0.01% | 181,767 |
| Apr 10, 2026 | $67.83 | $68.31 | $66.78 | $68.06 | +0.34% | 142,975 |
| Apr 9, 2026 | $65.57 | $68.34 | $65.50 | $67.83 | +2.84% | 164,396 |
| Apr 8, 2026 | $65.39 | $66.92 | $65.08 | $65.96 | +3.87% | 188,767 |
| Apr 7, 2026 | $63.16 | $63.92 | $62.03 | $63.50 | +0.30% | 224,979 |
| Apr 6, 2026 | $64.31 | $64.77 | $61.45 | $63.31 | -2.40% | 234,050 |
| Apr 2, 2026 | $64.79 | $65.50 | $62.96 | $64.87 | -0.58% | 229,384 |
| Apr 1, 2026 | $68.35 | $68.71 | $65.24 | $65.25 | -4.84% | 296,615 |
| Mar 31, 2026 | $67.87 | $69.57 | $66.75 | $68.57 | +2.74% | 424,357 |
| Mar 30, 2026 | $66.93 | $67.67 | $66.25 | $66.74 | +1.23% | 361,265 |
| Mar 27, 2026 | $66.52 | $67.22 | $65.66 | $65.93 | -1.30% | 375,876 |
| Mar 26, 2026 | $64.96 | $66.88 | $64.96 | $66.80 | +2.28% | 388,263 |
| Mar 25, 2026 | $64.83 | $65.58 | $64.01 | $65.31 | +1.59% | 321,411 |
| Mar 24, 2026 | $62.36 | $64.80 | $62.35 | $64.29 | +2.32% | 366,067 |
| Mar 23, 2026 | $61.85 | $64.57 | $61.52 | $62.83 | +4.65% | 502,698 |
| Mar 20, 2026 | $60.99 | $61.71 | $59.84 | $60.04 | -1.53% | 988,747 |
| Mar 19, 2026 | $60.29 | $62.80 | $59.23 | $60.97 | +0.69% | 555,870 |
| Mar 18, 2026 | $60.01 | $61.54 | $60.00 | $60.55 | +0.08% | 402,022 |
| Mar 17, 2026 | $61.31 | $62.01 | $59.72 | $60.50 | -0.56% | 375,456 |
| Mar 16, 2026 | $60.26 | $61.48 | $59.33 | $60.84 | +1.59% | 396,895 |
| Mar 13, 2026 | $60.98 | $61.14 | $59.41 | $59.89 | -1.32% | 371,764 |
| Mar 12, 2026 | $60.41 | $61.91 | $59.87 | $60.69 | -1.20% | 313,799 |
| Mar 11, 2026 | $60.90 | $61.98 | $59.61 | $61.43 | +1.71% | 438,540 |
| Mar 10, 2026 | $61.18 | $62.09 | $60.16 | $60.40 | -1.34% | 414,807 |
| Mar 9, 2026 | $59.41 | $61.57 | $58.35 | $61.22 | -0.07% | 423,516 |
| Mar 6, 2026 | $61.06 | $61.83 | $59.98 | $61.26 | -1.89% | 317,801 |
| Mar 5, 2026 | $63.31 | $65.00 | $62.02 | $62.44 | -2.65% | 283,797 |
| Mar 4, 2026 | $63.72 | $64.56 | $62.83 | $64.14 | +2.43% | 330,039 |
| Mar 3, 2026 | $59.79 | $63.00 | $58.78 | $62.62 | +1.87% | 426,435 |
| Mar 2, 2026 | $62.05 | $62.68 | $60.45 | $61.47 | -1.99% | 344,132 |
| Feb 27, 2026 | $62.66 | $64.08 | $62.31 | $62.72 | -1.12% | 404,544 |
| Feb 26, 2026 | $63.03 | $65.00 | $62.74 | $63.43 | +1.36% | 432,742 |
| Feb 25, 2026 | $62.19 | $62.97 | $60.85 | $62.58 | -0.43% | 379,421 |
| Feb 24, 2026 | $63.14 | $64.31 | $62.32 | $62.85 | +0.16% | 311,623 |
| Feb 23, 2026 | $65.82 | $65.84 | $61.37 | $62.75 | -5.82% | 492,947 |
| Feb 20, 2026 | $64.09 | $67.06 | $62.12 | $66.63 | +3.25% | 502,399 |
| Feb 19, 2026 | $63.87 | $64.68 | $60.91 | $64.53 | +2.61% | 521,023 |
| Feb 18, 2026 | $54.11 | $63.15 | $54.11 | $62.89 | +7.91% | 486,055 |
| Feb 17, 2026 | $60.00 | $61.14 | $57.41 | $58.28 | -3.04% | 363,093 |
| Feb 13, 2026 | $60.81 | $60.88 | $59.57 | $60.11 | -0.96% | 261,969 |
| Feb 12, 2026 | $61.51 | $62.10 | $59.95 | $60.69 | -0.26% | 164,266 |
| Feb 11, 2026 | $59.98 | $61.77 | $59.98 | $60.85 | +1.43% | 152,123 |
| Feb 10, 2026 | $61.20 | $62.08 | $59.91 | $59.99 | -2.53% | 222,793 |
| Feb 9, 2026 | $62.79 | $63.00 | $61.20 | $61.55 | -1.46% | 134,633 |
| Feb 6, 2026 | $60.58 | $62.57 | $60.58 | $62.46 | +3.41% | 187,585 |
| Feb 5, 2026 | $65.11 | $65.11 | $59.97 | $60.40 | -3.48% | 320,236 |
| Feb 4, 2026 | $60.83 | $62.58 | $59.10 | $62.58 | +3.95% | 168,463 |
| Feb 3, 2026 | $59.81 | $61.80 | $58.99 | $60.20 | -0.40% | 244,483 |
| Feb 2, 2026 | $59.95 | $60.67 | $59.71 | $60.44 | +0.80% | 168,119 |
| Jan 30, 2026 | $59.78 | $60.34 | $59.02 | $59.96 | -0.51% | 228,717 |
| Jan 29, 2026 | $61.06 | $61.42 | $59.97 | $60.27 | -2.32% | 163,811 |
| Jan 28, 2026 | $61.31 | $62.69 | $61.14 | $61.70 | +0.67% | 215,082 |
| Jan 27, 2026 | $61.03 | $61.68 | $60.35 | $61.29 | +0.36% | 82,242 |
| Jan 26, 2026 | $61.53 | $62.09 | $60.43 | $61.07 | -0.26% | 127,849 |
| Jan 23, 2026 | $62.61 | $63.08 | $60.49 | $61.23 | -3.44% | 155,401 |
| Jan 22, 2026 | $64.35 | $65.42 | $62.77 | $63.41 | -0.92% | 159,363 |
| Jan 21, 2026 | $62.62 | $64.33 | $62.62 | $64.00 | +2.60% | 162,328 |
| Jan 20, 2026 | $61.82 | $62.41 | $60.39 | $62.38 | -0.86% | 207,590 |
| Jan 16, 2026 | $63.93 | $64.29 | $62.55 | $62.92 | -2.24% | 168,192 |
| Jan 15, 2026 | $62.71 | $64.71 | $62.44 | $64.36 | +2.00% | 304,501 |
| Jan 14, 2026 | $62.97 | $63.27 | $62.01 | $63.10 | -0.24% | 166,951 |
| Jan 13, 2026 | $64.10 | $64.79 | $62.29 | $63.25 | -1.25% | 189,177 |
| Jan 12, 2026 | $63.99 | $65.29 | $62.85 | $64.05 | -1.08% | 156,671 |
| Jan 9, 2026 | $64.61 | $64.77 | $63.10 | $64.75 | +0.43% | 116,506 |
| Jan 8, 2026 | $62.42 | $65.26 | $62.42 | $64.47 | +2.41% | 146,122 |
| Jan 7, 2026 | $63.26 | $64.24 | $62.39 | $62.95 | -0.79% | 83,556 |
| Jan 6, 2026 | $62.29 | $63.53 | $61.50 | $63.45 | +0.78% | 174,126 |
| Jan 5, 2026 | $61.33 | $64.03 | $61.12 | $62.96 | +2.14% | 141,868 |
| Jan 2, 2026 | $61.92 | $62.07 | $60.85 | $61.64 | -0.36% | 153,044 |
| Dec 31, 2025 | $62.85 | $62.95 | $61.51 | $61.86 | -1.58% | 109,328 |
| Dec 30, 2025 | $63.61 | $63.61 | $62.65 | $62.85 | -1.40% | 86,362 |
| Dec 29, 2025 | $64.39 | $64.59 | $63.31 | $63.74 | -0.87% | 132,559 |
| Dec 26, 2025 | $64.14 | $64.94 | $64.04 | $64.30 | -0.05% | 118,350 |
| Dec 24, 2025 | $64.03 | $65.44 | $63.86 | $64.33 | +0.22% | 87,189 |
| Dec 23, 2025 | $64.09 | $64.93 | $63.55 | $64.19 | +0.22% | 160,252 |
| Dec 22, 2025 | $63.63 | $64.65 | $63.63 | $64.05 | +0.72% | 121,674 |
| Dec 19, 2025 | $63.11 | $63.86 | $62.82 | $63.59 | +0.14% | 513,296 |
| Dec 18, 2025 | $64.83 | $65.79 | $63.31 | $63.50 | -2.05% | 164,474 |
| Dec 17, 2025 | $64.59 | $65.78 | $64.34 | $64.83 | -0.17% | 156,336 |
| Dec 16, 2025 | $65.91 | $65.91 | $64.77 | $64.94 | -1.11% | 198,721 |
| Dec 15, 2025 | $65.47 | $66.53 | $64.86 | $65.67 | +0.49% | 194,155 |
| Dec 12, 2025 | $67.77 | $68.37 | $64.51 | $65.35 | -3.06% | 322,657 |
| Dec 11, 2025 | $66.96 | $68.57 | $66.48 | $67.41 | +1.22% | 221,221 |
| Dec 10, 2025 | $65.37 | $67.44 | $63.08 | $66.60 | +2.01% | 227,836 |
| Dec 9, 2025 | $63.40 | $65.45 | $63.40 | $65.29 | +2.37% | 134,667 |
| Dec 8, 2025 | $64.72 | $64.88 | $63.68 | $63.78 | -0.92% | 271,685 |
| Dec 5, 2025 | $64.87 | $65.11 | $64.00 | $64.37 | -0.82% | 104,644 |
| Dec 4, 2025 | $63.83 | $65.79 | $63.70 | $64.90 | +1.04% | 119,238 |
| Dec 3, 2025 | $63.13 | $64.46 | $62.28 | $64.23 | +2.55% | 198,693 |
| Dec 2, 2025 | $63.22 | $63.22 | $61.68 | $62.63 | +0.06% | 174,784 |
| Dec 1, 2025 | $62.10 | $63.38 | $62.08 | $62.59 | -0.70% | 350,892 |
| Nov 28, 2025 | $62.81 | $63.62 | $62.27 | $63.03 | +0.25% | 100,049 |
| Nov 26, 2025 | $62.31 | $63.69 | $62.30 | $62.87 | +0.13% | 206,742 |
| Nov 25, 2025 | $61.33 | $64.13 | $60.41 | $62.79 | +3.38% | 266,021 |
| Nov 24, 2025 | $61.85 | $62.22 | $60.59 | $60.74 | -1.92% | 240,182 |
| Nov 21, 2025 | $60.47 | $62.32 | $60.01 | $61.93 | +3.60% | 209,445 |
| Nov 20, 2025 | $62.09 | $62.46 | $59.69 | $59.78 | -3.19% | 210,824 |
| Nov 19, 2025 | $61.70 | $61.99 | $61.06 | $61.75 | +0.13% | 123,479 |
| Nov 18, 2025 | $61.00 | $61.88 | $60.50 | $61.67 | +0.82% | 124,854 |
| Nov 17, 2025 | $63.57 | $64.22 | $61.16 | $61.17 | -4.24% | 157,003 |
| Nov 14, 2025 | $64.15 | $64.47 | $63.32 | $63.88 | -0.76% | 176,586 |
| Nov 13, 2025 | $63.95 | $64.88 | $63.80 | $64.37 | +0.78% | 245,056 |
| Nov 12, 2025 | $62.51 | $64.87 | $62.42 | $63.87 | +2.83% | 300,952 |
| Nov 11, 2025 | $62.71 | $62.90 | $61.79 | $62.11 | +0.05% | 203,995 |
| Nov 10, 2025 | $61.80 | $62.31 | $60.23 | $62.08 | +0.53% | 219,915 |
| Nov 7, 2025 | $61.47 | $62.12 | $60.46 | $61.75 | +3.47% | 252,342 |
| Nov 6, 2025 | $60.09 | $60.25 | $58.62 | $59.68 | -2.26% | 347,712 |
| Nov 5, 2025 | $61.50 | $62.12 | $59.97 | $61.06 | -0.55% | 281,709 |
| Nov 4, 2025 | $62.61 | $63.20 | $61.12 | $61.40 | -2.66% | 263,678 |
| Nov 3, 2025 | $62.89 | $63.27 | $61.68 | $63.08 | -0.71% | 254,353 |
| Oct 31, 2025 | $62.00 | $64.10 | $61.48 | $63.53 | +2.06% | 241,668 |
| Oct 30, 2025 | $62.46 | $63.61 | $61.65 | $62.25 | -1.14% | 317,780 |
| Oct 29, 2025 | $63.49 | $65.08 | $62.35 | $62.97 | -2.04% | 314,308 |
| Oct 28, 2025 | $64.32 | $64.95 | $63.74 | $64.28 | -0.89% | 342,058 |
| Oct 27, 2025 | $64.70 | $65.33 | $63.11 | $64.86 | +0.82% | 342,221 |
| Oct 24, 2025 | $65.48 | $67.69 | $64.32 | $64.33 | -1.76% | 341,872 |
| Oct 23, 2025 | $75.25 | $75.25 | $65.44 | $65.48 | -15.88% | 463,662 |
| Oct 22, 2025 | $77.01 | $78.05 | $76.18 | $77.84 | +0.45% | 243,021 |
| Oct 21, 2025 | $75.94 | $77.73 | $75.77 | $77.49 | +2.23% | 178,833 |
| Oct 20, 2025 | $75.08 | $77.10 | $74.20 | $75.80 | – | 145,361 |
Seasonality
SAH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.5% | -0.5% | -7.7% | 10.5% | 2.8% | 6.1% | 7.4% | 4.9% | -4.4% | -2.9% | 4.5% | -3.3% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 2 of 9 |
| 2026 | -3.1% | 4.6% | 10.0% | 14.8% | 4.9% | 3.1% | 8.0% | -14.1% | -22.9% | 4.8% | ||
| 2025 | 17.2% | -8.2% | -15.9% | 6.6% | 15.2% | 14.8% | -9.5% | 13.6% | -7.0% | -16.5% | -0.8% | -1.3% |
| 2024 | -10.1% | 3.8% | 9.1% | 1.6% | -2.0% | -3.4% | 9.3% | 4.7% | -5.7% | -3.0% | 21.9% | -7.9% |
| 2023 | 9.0% | 5.9% | -4.0% | -18.1% | -6.9% | 15.8% | 0.5% | 11.3% | -9.9% | 0.2% | 7.1% | 10.3% |
| 2022 | 3.2% | 5.3% | -20.4% | 0.1% | 7.2% | -19.2% | 14.3% | 27.1% | -18.1% | 8.0% | 13.7% | -6.8% |
| 2021 | 6.1% | 12.7% | 7.7% | -0.5% | -2.2% | -7.0% | 21.9% | -7.4% | 4.2% | -5.9% | -9.1% | 10.4% |
| 2020 | 2.0% | -11.5% | -52.3% | 61.4% | 22.6% | 21.9% | 19.5% | 10.9% | -4.7% | -10.2% | 12.0% | -4.3% |
| 2019 | 11.2% | -1.8% | -0.8% | 36.6% | -13.8% | 34.5% | 18.1% | -2.4% | 17.1% | 2.6% | 1.6% | -5.1% |
| 2018 | 16.8% | -9.0% | -3.0% | 4.5% | 7.6% | -3.0% | -1.2% | 5.7% | -9.7% | -6.4% | -12.9% | -12.5% |
| 2017 | 2.2% | -7.3% | -7.4% | -2.2% | -4.1% | 3.7% | -6.7% | -0.3% | 13.0% | -2.7% | 7.1% | -13.0% |