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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $60.40 | $66.26 | $58.81 | $63.23 | +4.77% | 6,658,857 |
| Sep 2026 | $78.44 | $81.48 | $58.46 | $60.35 | -23.27% | 7,266,206 |
| Aug 2026 | $90.71 | $92.41 | $74.78 | $78.65 | -14.12% | 5,674,482 |
| Jul 2026 | $84.17 | $113.67 | $82.00 | $91.58 | +8.01% | 6,243,623 |
| Jun 2026 | $81.45 | $85.92 | $77.42 | $84.79 | +2.63% | 5,562,725 |
| May 2026 | $78.78 | $85.00 | $70.88 | $82.62 | +4.91% | 6,219,636 |
| Apr 2026 | $68.35 | $81.47 | $61.45 | $78.75 | +14.85% | 4,356,726 |
| Mar 2026 | $62.05 | $69.57 | $58.35 | $68.57 | +9.33% | 9,123,557 |
| Feb 2026 | $59.95 | $67.06 | $54.11 | $62.72 | +4.60% | 5,918,517 |
| Jan 2026 | $61.92 | $65.42 | $59.02 | $59.96 | -3.07% | 3,303,097 |
| Dec 2025 | $62.10 | $68.57 | $61.51 | $61.86 | -1.86% | 4,169,013 |
| Nov 2025 | $62.89 | $64.88 | $58.62 | $63.03 | -0.79% | 4,184,897 |
| Oct 2025 | $75.91 | $78.05 | $61.48 | $63.53 | -16.51% | 4,719,355 |
| Sep 2025 | $80.65 | $85.01 | $73.36 | $76.09 | -7.42% | 3,928,437 |
| Aug 2025 | $71.85 | $85.08 | $69.79 | $82.19 | +13.60% | 4,319,831 |
| Jul 2025 | $79.78 | $89.62 | $71.49 | $72.35 | -9.48% | 6,038,952 |
| Jun 2025 | $69.11 | $82.53 | $68.36 | $79.93 | +14.30% | 3,830,877 |
| May 2025 | $61.29 | $71.80 | $60.88 | $69.93 | +15.17% | 4,064,232 |
| Apr 2025 | $56.79 | $64.22 | $52.00 | $60.72 | +6.60% | 6,282,810 |
| Mar 2025 | $68.60 | $69.10 | $53.50 | $56.96 | -16.43% | 5,668,835 |
| Feb 2025 | $71.66 | $76.78 | $67.32 | $68.16 | -8.20% | 4,081,334 |
| Jan 2025 | $63.39 | $75.68 | $61.92 | $74.25 | +17.21% | 3,371,783 |
| Dec 2024 | $68.89 | $69.79 | $62.16 | $63.35 | -8.37% | 2,654,373 |
| Nov 2024 | $57.51 | $70.88 | $56.75 | $69.14 | +21.88% | 3,559,487 |
| Oct 2024 | $58.18 | $60.55 | $52.59 | $56.73 | -2.99% | 3,726,278 |
| Sep 2024 | $61.53 | $61.53 | $52.56 | $58.48 | -6.19% | 3,595,323 |
| Aug 2024 | $59.97 | $63.78 | $53.89 | $62.34 | +4.70% | 4,312,668 |
| Jul 2024 | $54.48 | $61.46 | $51.27 | $59.54 | +9.31% | 3,630,905 |
| Jun 2024 | $57.21 | $60.08 | $53.08 | $54.47 | -3.88% | 3,436,535 |
| May 2024 | $57.71 | $60.59 | $54.58 | $56.67 | -2.02% | 3,822,553 |
| Apr 2024 | $56.98 | $64.68 | $47.82 | $57.84 | +1.58% | 5,878,608 |
| Mar 2024 | $52.29 | $57.44 | $50.82 | $56.94 | +8.46% | 4,066,836 |
| Feb 2024 | $50.89 | $60.24 | $49.80 | $52.50 | +3.84% | 5,660,865 |
| Jan 2024 | $55.62 | $57.30 | $48.91 | $50.56 | -10.05% | 3,446,553 |
| Dec 2023 | $51.20 | $58.69 | $48.37 | $56.21 | +9.64% | 4,683,464 |
| Nov 2023 | $48.14 | $56.25 | $47.09 | $51.27 | +7.15% | 4,976,810 |
| Oct 2023 | $47.85 | $51.15 | $41.19 | $47.85 | +0.19% | 7,118,027 |
| Sep 2023 | $53.56 | $54.16 | $47.06 | $47.76 | -10.43% | 5,240,677 |
| Aug 2023 | $47.45 | $54.06 | $47.45 | $53.32 | +11.34% | 6,143,452 |
| Jul 2023 | $47.98 | $54.75 | $47.21 | $47.89 | +0.46% | 5,246,304 |
| Jun 2023 | $41.82 | $50.37 | $41.02 | $47.67 | +15.03% | 5,943,252 |
| May 2023 | $43.97 | $46.50 | $39.02 | $41.44 | -6.92% | 7,513,762 |
| Apr 2023 | $54.24 | $54.97 | $44.26 | $44.52 | -18.07% | 5,969,168 |
| Mar 2023 | $56.56 | $60.20 | $49.04 | $54.34 | -4.48% | 10,893,475 |
| Feb 2023 | $53.44 | $62.26 | $53.31 | $56.89 | +5.92% | 7,785,040 |
| Jan 2023 | $49.81 | $54.12 | $46.51 | $53.71 | +9.01% | 4,968,443 |
| Dec 2022 | $53.06 | $54.14 | $43.09 | $49.27 | -7.28% | 8,662,874 |
| Nov 2022 | $47.50 | $53.55 | $44.22 | $53.14 | +13.67% | 5,611,410 |
| Oct 2022 | $44.07 | $48.82 | $40.62 | $46.75 | +7.97% | 8,327,771 |
| Sep 2022 | $52.36 | $53.56 | $40.85 | $43.30 | -18.59% | 12,327,897 |
| Aug 2022 | $40.31 | $59.19 | $40.28 | $53.19 | +27.10% | 12,292,934 |
| Jul 2022 | $36.47 | $42.47 | $34.17 | $41.85 | +14.25% | 6,664,751 |
| Jun 2022 | $45.95 | $46.34 | $34.28 | $36.63 | -19.69% | 7,402,609 |
| May 2022 | $43.06 | $49.08 | $41.62 | $45.61 | +7.19% | 7,751,869 |
| Apr 2022 | $42.62 | $47.22 | $38.64 | $42.55 | +0.09% | 11,595,436 |
| Mar 2022 | $53.52 | $55.71 | $42.36 | $42.51 | -20.85% | 7,487,623 |
| Feb 2022 | $50.94 | $54.80 | $47.18 | $53.71 | +5.29% | 5,514,068 |
| Jan 2022 | $49.74 | $51.89 | $44.17 | $51.01 | +3.15% | 6,478,330 |
| Dec 2021 | $46.13 | $51.53 | $43.97 | $49.45 | +10.11% | 7,241,250 |
| Nov 2021 | $49.76 | $53.42 | $44.55 | $44.91 | -9.14% | 6,845,087 |
| Oct 2021 | $52.61 | $57.16 | $48.25 | $49.43 | -5.92% | 8,114,328 |
| Sep 2021 | $51.27 | $58.00 | $48.06 | $52.54 | +3.96% | 8,258,618 |
| Aug 2021 | $55.00 | $58.00 | $48.43 | $50.54 | -7.35% | 6,013,506 |
| Jul 2021 | $45.11 | $55.00 | $42.33 | $54.55 | +21.93% | 5,888,322 |
| Jun 2021 | $48.73 | $51.57 | $43.19 | $44.74 | -7.24% | 5,642,431 |
| May 2021 | $49.78 | $53.64 | $47.00 | $48.23 | -2.25% | 4,011,739 |
| Apr 2021 | $49.38 | $52.71 | $47.26 | $49.34 | -0.46% | 4,808,732 |
| Mar 2021 | $47.00 | $56.07 | $44.96 | $49.57 | +7.50% | 8,058,745 |
| Feb 2021 | $41.28 | $48.50 | $39.25 | $46.11 | +12.66% | 8,550,451 |
| Jan 2021 | $38.97 | $49.21 | $37.53 | $40.93 | +6.12% | 5,827,367 |
| Dec 2020 | $41.07 | $44.26 | $37.24 | $38.57 | -4.48% | 5,640,266 |
| Nov 2020 | $36.51 | $45.46 | $36.21 | $40.38 | +11.98% | 3,676,565 |
| Oct 2020 | $40.64 | $46.84 | $34.05 | $36.06 | -10.21% | 8,291,739 |
| Sep 2020 | $41.97 | $45.72 | $37.50 | $40.16 | -4.97% | 7,043,644 |
| Aug 2020 | $38.59 | $46.50 | $38.47 | $42.26 | +10.86% | 7,952,570 |
| Jul 2020 | $31.95 | $43.50 | $30.65 | $38.12 | +19.46% | 10,647,634 |
| Jun 2020 | $26.35 | $34.24 | $25.52 | $31.91 | +21.42% | 11,007,737 |
| May 2020 | $21.00 | $28.87 | $18.11 | $26.28 | +22.63% | 9,537,648 |
| Apr 2020 | $12.46 | $25.00 | $10.74 | $21.43 | +61.37% | 10,215,265 |
| Mar 2020 | $28.04 | $28.22 | $9.00 | $13.28 | -52.57% | 14,332,243 |
| Feb 2020 | $31.87 | $33.58 | $26.53 | $28.00 | -11.48% | 8,419,249 |
| Jan 2020 | $31.17 | $33.23 | $28.55 | $31.63 | +2.03% | 6,628,427 |
| Dec 2019 | $32.70 | $34.16 | $29.75 | $31.00 | -5.34% | 6,662,694 |
| Nov 2019 | $32.46 | $35.00 | $31.87 | $32.75 | +1.61% | 5,709,002 |
| Oct 2019 | $31.68 | $35.41 | $26.76 | $32.23 | +2.61% | 8,547,056 |
| Sep 2019 | $26.68 | $32.68 | $26.10 | $31.41 | +16.72% | 6,796,410 |
| Aug 2019 | $27.65 | $28.96 | $25.43 | $26.91 | -2.39% | 5,810,201 |
| Jul 2019 | $23.72 | $28.63 | $22.43 | $27.57 | +18.07% | 6,229,074 |
| Jun 2019 | $17.46 | $24.05 | $17.46 | $23.35 | +33.96% | 7,297,460 |
| May 2019 | $20.35 | $20.83 | $17.36 | $17.43 | -13.84% | 4,850,729 |
| Apr 2019 | $15.00 | $21.37 | $14.81 | $20.23 | +36.60% | 4,554,096 |
| Mar 2019 | $15.15 | $15.41 | $13.70 | $14.81 | -1.46% | 5,252,072 |
| Feb 2019 | $15.30 | $16.25 | $13.76 | $15.03 | -1.76% | 5,001,947 |
| Jan 2019 | $13.55 | $16.09 | $13.43 | $15.30 | +11.19% | 2,832,554 |
| Dec 2018 | $15.88 | $16.41 | $12.78 | $13.76 | -12.86% | 4,752,720 |
| Nov 2018 | $18.25 | $18.80 | $15.49 | $15.79 | -12.86% | 3,692,627 |
| Oct 2018 | $19.47 | $19.66 | $16.75 | $18.12 | -6.36% | 4,065,471 |
| Sep 2018 | $21.50 | $22.20 | $19.20 | $19.35 | -10.00% | 2,848,354 |
| Aug 2018 | $20.40 | $22.75 | $19.50 | $21.50 | +5.65% | 3,284,784 |
| Jul 2018 | $20.50 | $21.75 | $17.45 | $20.35 | -1.21% | 5,641,704 |
| Jun 2018 | $21.35 | $23.60 | $20.45 | $20.60 | -3.29% | 4,573,936 |
| May 2018 | $19.65 | $22.40 | $19.10 | $21.30 | +7.58% | 2,742,045 |
| Apr 2018 | $18.95 | $20.90 | $17.65 | $19.80 | +4.49% | 4,061,024 |
| Mar 2018 | $19.60 | $20.45 | $17.90 | $18.95 | -3.32% | 5,578,168 |
| Feb 2018 | $21.55 | $21.85 | $18.40 | $19.60 | -9.05% | 6,377,165 |
| Jan 2018 | $18.60 | $22.75 | $17.85 | $21.55 | +16.80% | 6,731,573 |
| Dec 2017 | $21.35 | $22.30 | $18.35 | $18.45 | -13.18% | 5,212,292 |
| Nov 2017 | $20.15 | $22.25 | $19.25 | $21.25 | +7.05% | 4,618,613 |
| Oct 2017 | $20.45 | $21.70 | $17.20 | $19.85 | -2.70% | 6,005,608 |
| Sep 2017 | $18.10 | $20.55 | $17.60 | $20.40 | +12.71% | 5,103,549 |
| Aug 2017 | $18.20 | $18.20 | $15.95 | $18.10 | -0.28% | 7,098,958 |
| Jul 2017 | $19.60 | $20.25 | $17.70 | $18.15 | -6.68% | 5,295,067 |
| Jun 2017 | $18.80 | $19.75 | $17.45 | $19.45 | +3.46% | 5,300,833 |
| May 2017 | $19.65 | $19.95 | $18.00 | $18.80 | -4.08% | 6,619,336 |
| Apr 2017 | $20.05 | $21.10 | $18.45 | $19.60 | -2.24% | 4,940,742 |
| Mar 2017 | $22.05 | $22.25 | $19.60 | $20.05 | -7.60% | 6,112,085 |
| Feb 2017 | $23.50 | $27.45 | $21.55 | $21.70 | -7.26% | 5,554,516 |
| Jan 2017 | $23.35 | $24.55 | $22.40 | $23.40 | +2.18% | 4,573,053 |
| Dec 2016 | $21.10 | $24.30 | $20.80 | $22.90 | +8.27% | 5,650,266 |
| Nov 2016 | $16.85 | $21.65 | $16.60 | $21.15 | +18.16% | 5,978,258 |
| Oct 2016 | $18.71 | $19.54 | $17.50 | $17.90 | -4.79% | 4,458,036 |
| Sep 2016 | $17.03 | $18.91 | $16.90 | $18.80 | +10.33% | 6,265,100 |
| Aug 2016 | $18.08 | $18.29 | $16.53 | $17.04 | -6.27% | 8,134,800 |
| Jul 2016 | $17.18 | $19.30 | $16.41 | $18.18 | +6.25% | 5,486,900 |
| Jun 2016 | $17.79 | $18.19 | $16.08 | $17.11 | -4.20% | 8,622,100 |
| May 2016 | $18.88 | $19.01 | $16.11 | $17.86 | -4.80% | 5,910,300 |
| Apr 2016 | $18.36 | $19.33 | $16.19 | $18.76 | +1.52% | 9,999,000 |
| Mar 2016 | $19.44 | $20.30 | $18.06 | $18.48 | -3.50% | 7,904,900 |
| Feb 2016 | $17.01 | $19.67 | $15.68 | $19.15 | +11.86% | 9,935,100 |
| Jan 2016 | $22.27 | $22.46 | $16.12 | $17.12 | -24.78% | 14,087,100 |
| Dec 2015 | $24.28 | $24.50 | $22.53 | $22.76 | -6.18% | 7,734,800 |
| Nov 2015 | $24.94 | $25.77 | $23.09 | $24.26 | -2.73% | 4,502,200 |
| Oct 2015 | $20.46 | $25.32 | $19.75 | $24.94 | +22.14% | 6,440,900 |
| Sep 2015 | $21.17 | $22.53 | $20.25 | $20.42 | -5.07% | 5,737,500 |
| Aug 2015 | $23.32 | $23.32 | $20.24 | $21.51 | -7.64% | 5,596,100 |
| Jul 2015 | $24.00 | $24.99 | $21.99 | $23.29 | -2.27% | 8,026,500 |
| Jun 2015 | $23.40 | $24.90 | $23.01 | $23.83 | +2.49% | 6,879,100 |
| May 2015 | $23.40 | $24.51 | $23.13 | $23.25 | -0.43% | 5,737,500 |
| Apr 2015 | $24.87 | $25.43 | $23.03 | $23.35 | -6.22% | 5,690,200 |
| Mar 2015 | $24.73 | $25.50 | $23.05 | $24.90 | +0.69% | 5,762,500 |
| Feb 2015 | $24.66 | $26.22 | $23.77 | $24.73 | +0.41% | 4,659,500 |
| Jan 2015 | $27.25 | $27.34 | $24.40 | $24.63 | -8.91% | 3,672,200 |
| Dec 2014 | $25.63 | $27.84 | $25.38 | $27.04 | +4.85% | 5,164,100 |
| Nov 2014 | $24.93 | $26.45 | $24.17 | $25.79 | +3.62% | 3,940,900 |
| Oct 2014 | $24.50 | $25.82 | $21.76 | $24.89 | +1.55% | 11,169,100 |
| Sep 2014 | $24.83 | $25.57 | $23.10 | $24.51 | -0.77% | 7,004,900 |
| Aug 2014 | $24.27 | $25.39 | $23.61 | $24.70 | +1.56% | 5,893,800 |
| Jul 2014 | $26.79 | $27.87 | $23.58 | $24.32 | -8.85% | 8,094,900 |
| Jun 2014 | $26.38 | $27.48 | $25.25 | $26.68 | +1.37% | 6,569,600 |
| May 2014 | $24.44 | $26.72 | $23.30 | $26.32 | +8.13% | 7,638,800 |
| Apr 2014 | $22.54 | $24.80 | $22.33 | $24.34 | +8.27% | 6,960,300 |
| Mar 2014 | $23.62 | $24.64 | $21.76 | $22.48 | -5.39% | 5,425,700 |
| Feb 2014 | $22.57 | $24.40 | $21.05 | $23.76 | +5.93% | 8,789,900 |
| Jan 2014 | $24.39 | $24.44 | $22.09 | $22.43 | -8.37% | 7,273,100 |
| Dec 2013 | $23.76 | $24.89 | $22.67 | $24.48 | +3.20% | 6,480,400 |
| Nov 2013 | $22.29 | $23.92 | $21.33 | $23.72 | +6.46% | 6,814,100 |
| Oct 2013 | $23.76 | $24.76 | $21.72 | $22.28 | -6.39% | 9,757,300 |
| Sep 2013 | $22.07 | $24.71 | $21.98 | $23.80 | +9.22% | 6,915,000 |
| Aug 2013 | $22.34 | $24.35 | $21.61 | $21.79 | -1.58% | 7,500,000 |
| Jul 2013 | $21.32 | $23.29 | $20.96 | $22.14 | +4.73% | 6,962,500 |
| Jun 2013 | $22.90 | $23.52 | $19.77 | $21.14 | -7.16% | 6,963,200 |
| May 2013 | $21.94 | $24.18 | $21.40 | $22.77 | +3.55% | 5,411,600 |
| Apr 2013 | $22.13 | $22.65 | $20.07 | $21.99 | -0.77% | 10,497,900 |
| Mar 2013 | $22.11 | $24.56 | $21.66 | $22.16 | -0.81% | 7,869,500 |
| Feb 2013 | $24.45 | $25.51 | $21.78 | $22.34 | -7.95% | 7,137,600 |
| Jan 2013 | $21.23 | $24.73 | $21.15 | $24.27 | +16.18% | 6,801,600 |
| Dec 2012 | $19.79 | $21.11 | $19.21 | $20.89 | +5.83% | 7,160,100 |
| Nov 2012 | $19.45 | $20.23 | $18.40 | $19.74 | +1.75% | 7,316,200 |
| Oct 2012 | $19.11 | $19.96 | $17.03 | $19.40 | +2.21% | 10,107,900 |
| Sep 2012 | $17.80 | $19.69 | $17.67 | $18.98 | +6.21% | 7,099,200 |
| Aug 2012 | $17.29 | $18.15 | $16.40 | $17.87 | +4.38% | 9,126,700 |
| Jul 2012 | $13.71 | $17.71 | $13.51 | $17.12 | +25.24% | 16,620,000 |
| Jun 2012 | $14.59 | $15.10 | $11.88 | $13.67 | -8.19% | 18,482,900 |
| May 2012 | $16.82 | $17.35 | $14.48 | $14.89 | -11.47% | 14,003,000 |
| Apr 2012 | $17.93 | $19.05 | $15.77 | $16.82 | -6.09% | 17,110,800 |
| Mar 2012 | $17.28 | $18.72 | $17.28 | $17.91 | +4.55% | 13,069,100 |
| Feb 2012 | $15.78 | $18.11 | $15.71 | $17.13 | +9.88% | 14,053,500 |
| Jan 2012 | $15.25 | $16.51 | $14.02 | $15.59 | +5.27% | 9,667,500 |
| Dec 2011 | $14.75 | $15.75 | $14.24 | $14.81 | +0.27% | 9,841,100 |
| Nov 2011 | $14.26 | $16.00 | $13.18 | $14.77 | +0.68% | 13,171,400 |
| Oct 2011 | $10.66 | $16.22 | $10.11 | $14.67 | +35.96% | 16,739,100 |
| Sep 2011 | $13.84 | $14.10 | $10.56 | $10.79 | -22.26% | 14,197,700 |
| Aug 2011 | $15.93 | $16.00 | $11.56 | $13.88 | -11.42% | 19,503,600 |
| Jul 2011 | $14.69 | $16.27 | $14.12 | $15.67 | +6.96% | 11,592,100 |
| Jun 2011 | $13.04 | $14.97 | $11.64 | $14.65 | +12.09% | 14,698,300 |
| May 2011 | $14.20 | $14.37 | $12.37 | $13.07 | -7.30% | 16,582,100 |
| Apr 2011 | $14.18 | $14.63 | $12.62 | $14.10 | +0.64% | 12,550,100 |
| Mar 2011 | $14.55 | $15.56 | $12.59 | $14.01 | -2.57% | 24,580,800 |
| Feb 2011 | $12.45 | $15.03 | $12.45 | $14.38 | +15.50% | 10,977,500 |
| Jan 2011 | $13.42 | $13.81 | $12.07 | $12.45 | -5.97% | 7,152,500 |
| Dec 2010 | $12.65 | $13.74 | $12.59 | $13.24 | +6.95% | 8,127,400 |
| Nov 2010 | $10.99 | $13.10 | $10.83 | $12.38 | +13.37% | 11,102,900 |
| Oct 2010 | $9.91 | $11.05 | $9.35 | $10.92 | +11.09% | 11,870,300 |
| Sep 2010 | $8.92 | $10.05 | $8.73 | $9.83 | +11.58% | 10,142,600 |
| Aug 2010 | $10.08 | $10.35 | $8.36 | $8.81 | -10.92% | 14,294,700 |
| Jul 2010 | $8.56 | $10.82 | $8.21 | $9.89 | +15.54% | 18,245,400 |
| Jun 2010 | $9.71 | $9.89 | $8.34 | $8.56 | -13.45% | 23,549,700 |
| May 2010 | $10.73 | $11.40 | $8.57 | $9.89 | -7.40% | 19,281,000 |
| Apr 2010 | $11.10 | $13.25 | $10.58 | $10.68 | -2.91% | 21,066,800 |
| Mar 2010 | $10.35 | $12.62 | $10.26 | $11.00 | +6.80% | 19,270,700 |
| Feb 2010 | $9.63 | $10.64 | $9.00 | $10.30 | +7.85% | 9,667,300 |
| Jan 2010 | $10.67 | $11.55 | $9.35 | $9.55 | -8.08% | 12,232,500 |
| Dec 2009 | $8.99 | $11.27 | $8.81 | $10.39 | +17.40% | 17,098,900 |
| Nov 2009 | $9.04 | $9.84 | $8.12 | $8.85 | -1.01% | 19,884,500 |
| Oct 2009 | $10.44 | $13.47 | $8.90 | $8.94 | -14.86% | 35,153,400 |
| Sep 2009 | $12.68 | $13.46 | $9.12 | $10.50 | -18.10% | 42,208,900 |
| Aug 2009 | $12.54 | $15.15 | $12.09 | $12.82 | +4.23% | 11,382,900 |
| Jul 2009 | $10.22 | $12.41 | $7.94 | $12.30 | +21.06% | 15,190,600 |
| Jun 2009 | $9.82 | $11.22 | $7.77 | $10.16 | +6.83% | 15,538,900 |
| May 2009 | $5.13 | $10.00 | $5.08 | $9.51 | +84.30% | 26,413,800 |
| Apr 2009 | $1.30 | $5.42 | $0.72 | $5.16 | +222.50% | 29,000,700 |
| Mar 2009 | $1.40 | $2.00 | $0.94 | $1.60 | +11.89% | 13,893,300 |
| Feb 2009 | $2.03 | $2.15 | $1.32 | $1.43 | -29.56% | 13,197,600 |
| Jan 2009 | $4.04 | $4.20 | $1.99 | $2.03 | -48.99% | 10,077,600 |
| Dec 2008 | $3.10 | $4.50 | $2.39 | $3.98 | +23.60% | 12,324,200 |
| Nov 2008 | $5.13 | $5.44 | $1.37 | $3.22 | -37.23% | 14,602,900 |
| Oct 2008 | $8.37 | $8.55 | $2.01 | $5.13 | -39.36% | 17,838,700 |
| Sep 2008 | $11.26 | $14.89 | $8.31 | $8.46 | -21.38% | 11,973,600 |
| Aug 2008 | $10.21 | $13.08 | $9.61 | $10.76 | +6.85% | 9,900,300 |
| Jul 2008 | $12.78 | $13.06 | $7.82 | $10.07 | -21.88% | 21,989,500 |
| Jun 2008 | $18.60 | $18.96 | $12.88 | $12.89 | -30.88% | 12,823,200 |
| May 2008 | $20.24 | $20.94 | $18.13 | $18.65 | -8.08% | 7,253,900 |
| Apr 2008 | $21.00 | $21.64 | $18.93 | $20.29 | -1.27% | 7,778,700 |
| Mar 2008 | $17.95 | $21.71 | $17.45 | $20.55 | +15.58% | 10,236,100 |
| Feb 2008 | $19.94 | $21.13 | $17.72 | $17.78 | -11.32% | 10,382,300 |
| Jan 2008 | $19.41 | $20.30 | $15.82 | $20.05 | +3.56% | 12,123,800 |
| Dec 2007 | $22.95 | $23.31 | $19.33 | $19.36 | -16.23% | 6,901,900 |
| Nov 2007 | $25.11 | $25.75 | $22.30 | $23.11 | -8.51% | 11,103,100 |
| Oct 2007 | $23.82 | $25.49 | $22.30 | $25.26 | +5.51% | 11,232,800 |
| Sep 2007 | $26.46 | $27.74 | $23.87 | $23.94 | -10.00% | 7,732,200 |
| Aug 2007 | $27.25 | $29.50 | $25.67 | $26.60 | -2.92% | 11,927,500 |
| Jul 2007 | $29.31 | $30.60 | $25.27 | $27.40 | -5.42% | 7,781,400 |
| Jun 2007 | $31.25 | $31.88 | $28.50 | $28.97 | -6.94% | 5,700,000 |
| May 2007 | $28.57 | $31.38 | $27.52 | $31.13 | +8.88% | 7,419,000 |
| Apr 2007 | $28.52 | $30.25 | $28.41 | $28.59 | +0.32% | 5,772,300 |
| Mar 2007 | $29.10 | $30.29 | $27.72 | $28.50 | -3.06% | 8,230,400 |
| Feb 2007 | $31.50 | $33.10 | $29.17 | $29.40 | -6.22% | 6,519,900 |
| Jan 2007 | $29.23 | $31.84 | $28.76 | $31.35 | +7.95% | 5,769,500 |
| Dec 2006 | $28.40 | $29.89 | $28.10 | $29.04 | +1.75% | 5,580,300 |
| Nov 2006 | $26.35 | $28.94 | $25.49 | $28.54 | +8.52% | 6,244,900 |
| Oct 2006 | $23.13 | $26.50 | $22.38 | $26.30 | +13.90% | 5,024,800 |
| Sep 2006 | $21.12 | $23.46 | $21.12 | $23.09 | +9.17% | 7,793,100 |
| Aug 2006 | $23.00 | $23.18 | $20.85 | $21.15 | -8.04% | 7,669,600 |
| Jul 2006 | $22.19 | $23.30 | $20.10 | $23.00 | +3.70% | 9,951,900 |
| Jun 2006 | $23.97 | $24.34 | $21.70 | $22.18 | -7.31% | 9,534,200 |
| May 2006 | $27.02 | $27.12 | $23.73 | $23.93 | -11.44% | 9,192,200 |
| Apr 2006 | $27.90 | $28.71 | $25.35 | $27.02 | -2.67% | 10,341,000 |
| Mar 2006 | $26.55 | $28.54 | $26.29 | $27.76 | +4.79% | 7,293,200 |
| Feb 2006 | $23.43 | $27.41 | $23.35 | $26.49 | +12.58% | 9,177,100 |
| Jan 2006 | $22.35 | $23.85 | $22.06 | $23.53 | +5.61% | 6,567,900 |
| Dec 2005 | $20.90 | $22.95 | $20.87 | $22.28 | +7.12% | 10,409,200 |
| Nov 2005 | $22.13 | $23.14 | $19.39 | $20.80 | -5.92% | 10,970,600 |
| Oct 2005 | $22.17 | $23.25 | $19.92 | $22.11 | -0.50% | 6,890,600 |
| Sep 2005 | $23.45 | $23.71 | $21.48 | $22.22 | -5.25% | 4,725,100 |
| Aug 2005 | $23.33 | $24.41 | $22.71 | $23.45 | +0.64% | 4,945,400 |
| Jul 2005 | $21.40 | $24.28 | $21.05 | $23.30 | +9.60% | 3,107,100 |
| Jun 2005 | $21.32 | $22.73 | $21.07 | $21.26 | -0.28% | 2,445,000 |
| May 2005 | $19.56 | $21.41 | $19.56 | $21.32 | +8.39% | 3,042,900 |
| Apr 2005 | $22.75 | $23.00 | $19.12 | $19.67 | -13.39% | 5,607,300 |
| Mar 2005 | $22.35 | $23.18 | $21.53 | $22.71 | +2.34% | 6,055,500 |
| Feb 2005 | $23.50 | $24.51 | $22.04 | $22.19 | -5.01% | 3,337,300 |
| Jan 2005 | $24.85 | $25.04 | $22.42 | $23.36 | -5.81% | 5,570,800 |
| Dec 2004 | $24.70 | $25.43 | $24.03 | $24.80 | -0.12% | 4,918,100 |
| Nov 2004 | $20.23 | $25.20 | $19.84 | $24.83 | +22.74% | 9,562,000 |
| Oct 2004 | $20.25 | $21.26 | $18.16 | $20.23 | +0.90% | 4,493,000 |
| Sep 2004 | $20.80 | $22.11 | $18.91 | $20.05 | -3.61% | 4,271,700 |
| Aug 2004 | $22.28 | $22.31 | $20.05 | $20.80 | -6.94% | 4,145,200 |
| Jul 2004 | $22.20 | $22.42 | $17.94 | $22.35 | +0.90% | 7,817,800 |
| Jun 2004 | $22.08 | $22.99 | $20.86 | $22.15 | +0.91% | 4,497,500 |
| May 2004 | $24.81 | $25.10 | $20.91 | $21.95 | -11.85% | 4,851,900 |
| Apr 2004 | $25.48 | $26.36 | $22.92 | $24.90 | -0.60% | 6,814,200 |
| Mar 2004 | $24.65 | $25.65 | $22.62 | $25.05 | +1.83% | 3,853,000 |
| Feb 2004 | $22.45 | $25.10 | $21.88 | $24.60 | +9.92% | 6,212,900 |
| Jan 2004 | $22.98 | $23.58 | $22.21 | $22.38 | -2.36% | 4,945,800 |
| Dec 2003 | $22.45 | $23.43 | $20.60 | $22.92 | +2.09% | 6,086,200 |
| Nov 2003 | $22.71 | $22.99 | $20.94 | $22.45 | -1.10% | 5,191,500 |
| Oct 2003 | $24.30 | $28.83 | $20.36 | $22.70 | -5.65% | 13,470,700 |
| Sep 2003 | $27.50 | $29.00 | $23.58 | $24.06 | -12.51% | 6,035,300 |
| Aug 2003 | $25.65 | $27.99 | $24.40 | $27.50 | +7.21% | 4,103,800 |
| Jul 2003 | $21.91 | $27.35 | $21.79 | $25.65 | +17.07% | 7,716,600 |
| Jun 2003 | $18.80 | $22.67 | $18.50 | $21.91 | +17.42% | 4,632,700 |
| May 2003 | $17.25 | $19.55 | $16.85 | $18.66 | +8.17% | 4,795,500 |
| Apr 2003 | $14.65 | $17.89 | $14.41 | $17.25 | +17.35% | 4,594,700 |
| Mar 2003 | $15.23 | $15.49 | $13.22 | $14.70 | -3.42% | 4,249,800 |
| Feb 2003 | $15.65 | $16.10 | $13.97 | $15.22 | -1.81% | 4,275,900 |
| Jan 2003 | $14.97 | $16.96 | $14.97 | $15.50 | +4.24% | 5,702,800 |
| Dec 2002 | $17.76 | $18.40 | $14.25 | $14.87 | -15.80% | 8,709,100 |
| Nov 2002 | $15.75 | $17.85 | $14.95 | $17.66 | +12.13% | 7,331,100 |
| Oct 2002 | $17.50 | $17.65 | $13.31 | $15.75 | -11.02% | 12,185,500 |
| Sep 2002 | $20.15 | $21.95 | $17.35 | $17.70 | -13.24% | 4,714,400 |
| Aug 2002 | $20.00 | $22.10 | $16.35 | $20.40 | +2.10% | 8,675,400 |
| Jul 2002 | $25.75 | $26.09 | $17.60 | $19.98 | -22.41% | 15,630,100 |
| Jun 2002 | $32.85 | $33.18 | $24.50 | $25.75 | -22.21% | 9,867,900 |
| May 2002 | $38.00 | $39.75 | $30.45 | $33.10 | -13.91% | 15,399,600 |
| Apr 2002 | $29.98 | $38.45 | $29.80 | $38.45 | +28.25% | 7,842,400 |
| Mar 2002 | $26.28 | $32.47 | $26.26 | $29.98 | +14.08% | 8,483,400 |
| Feb 2002 | $28.40 | $28.85 | $22.00 | $26.28 | -7.79% | 8,431,200 |
| Jan 2002 | $23.40 | $28.85 | $20.65 | $28.50 | +21.59% | 6,210,100 |
| Dec 2001 | $19.75 | $23.98 | $19.32 | $23.44 | +18.09% | 3,469,600 |
| Nov 2001 | $16.55 | $20.13 | $16.20 | $19.85 | +19.43% | 2,516,000 |
| Oct 2001 | $13.60 | $19.50 | $12.80 | $16.62 | +22.21% | 6,456,300 |
| Sep 2001 | $17.70 | $18.50 | $10.61 | $13.60 | -22.73% | 5,869,000 |
| Aug 2001 | $19.55 | $23.69 | $16.80 | $17.60 | -9.74% | 10,164,000 |
| Jul 2001 | $19.20 | $20.20 | $16.50 | $19.50 | +2.09% | 5,521,300 |
| Jun 2001 | $13.31 | $19.10 | $13.18 | $19.10 | +43.61% | 7,669,100 |
| May 2001 | $10.50 | $13.73 | $10.00 | $13.30 | +26.43% | 5,554,200 |
| Apr 2001 | $7.80 | $11.10 | $7.60 | $10.52 | +34.87% | 2,897,400 |
| Mar 2001 | $8.35 | $8.35 | $7.57 | $7.80 | -7.69% | 3,565,200 |
| Feb 2001 | $6.85 | $8.50 | $6.83 | $8.45 | +25.19% | 1,641,700 |
| Jan 2001 | $6.88 | $7.38 | $6.00 | $6.75 | -1.82% | 2,043,600 |
| Dec 2000 | $8.06 | $8.13 | $5.69 | $6.88 | -14.06% | 2,531,100 |
| Nov 2000 | $8.94 | $9.06 | $7.38 | $8.00 | -10.49% | 1,074,000 |
| Oct 2000 | $8.31 | $9.19 | $6.50 | $8.94 | +7.52% | 2,907,300 |
| Sep 2000 | $10.63 | $10.63 | $8.31 | $8.31 | -21.30% | 2,459,200 |
| Aug 2000 | $11.38 | $12.25 | $10.50 | $10.56 | -7.65% | 1,603,200 |
| Jul 2000 | $10.75 | $11.81 | $9.25 | $11.44 | +7.02% | 1,762,500 |
| Jun 2000 | $9.75 | $11.88 | $9.63 | $10.69 | +9.62% | 1,754,200 |
| May 2000 | $11.25 | $11.44 | $9.75 | $9.75 | -12.36% | 1,413,800 |
| Apr 2000 | $9.44 | $11.25 | $9.25 | $11.13 | +17.88% | 2,332,800 |
| Mar 2000 | $8.56 | $9.75 | $8.13 | $9.44 | +10.22% | 2,437,100 |
| Feb 2000 | $7.69 | $10.00 | $7.63 | $8.56 | +11.38% | 3,696,100 |
| Jan 2000 | $9.88 | $10.13 | $7.69 | $7.69 | -21.15% | 4,211,300 |
| Dec 1999 | $8.88 | $10.75 | $7.69 | $9.75 | +8.33% | 4,579,400 |
| Nov 1999 | $10.50 | $10.56 | $8.63 | $9.00 | -13.77% | 3,024,900 |
| Oct 1999 | $13.00 | $13.00 | $9.81 | $10.44 | -19.71% | 2,192,600 |
| Sep 1999 | $12.00 | $13.00 | $11.00 | $13.00 | +7.77% | 3,106,000 |
| Aug 1999 | $13.25 | $14.13 | $10.00 | $12.06 | -8.10% | 6,299,400 |
| Jul 1999 | $14.13 | $15.25 | $12.63 | $13.13 | -4.55% | 3,224,500 |
| Jun 1999 | $12.94 | $14.63 | $11.63 | $13.75 | +5.77% | 3,520,100 |
| May 1999 | $14.88 | $15.50 | $12.81 | $13.00 | -12.24% | 4,943,800 |
| Apr 1999 | $15.38 | $17.25 | $12.69 | $14.81 | -4.44% | 9,226,700 |
| Mar 1999 | $16.38 | $17.38 | $13.13 | $15.50 | -3.88% | 1,388,000 |
| Feb 1999 | $16.94 | $17.38 | $14.13 | $16.13 | -5.15% | 2,053,900 |
| Jan 1999 | $17.38 | $18.94 | $16.06 | $17.00 | -1.45% | 1,809,900 |
| Dec 1998 | $13.41 | $18.44 | $13.22 | $17.25 | +28.07% | 3,071,600 |
| Nov 1998 | $10.28 | $13.50 | $10.16 | $13.47 | +32.62% | 1,301,600 |
| Oct 1998 | $9.94 | $10.34 | $6.28 | $10.16 | +2.52% | 1,361,400 |
| Sep 1998 | $9.16 | $10.00 | $8.50 | $9.91 | +7.46% | 2,048,200 |
| Aug 1998 | $10.59 | $12.75 | $8.94 | $9.22 | -12.98% | 3,218,800 |
| Jul 1998 | $8.22 | $11.72 | $8.22 | $10.59 | +28.90% | 4,006,000 |
| Jun 1998 | $8.97 | $9.00 | $7.69 | $8.22 | -8.04% | 813,000 |
| May 1998 | $8.75 | $9.63 | $8.41 | $8.94 | +2.14% | 1,542,400 |
| Apr 1998 | $8.69 | $9.06 | $7.63 | $8.75 | +1.45% | 906,800 |
| Mar 1998 | $5.91 | $8.72 | $5.88 | $8.63 | +44.50% | 2,705,800 |
| Feb 1998 | $5.97 | $6.16 | $5.25 | $5.97 | +1.06% | 2,002,400 |
| Jan 1998 | $4.84 | $6.50 | $4.84 | $5.91 | +22.73% | 2,408,600 |
| Dec 1997 | $5.22 | $5.72 | $4.69 | $4.81 | -8.33% | 1,677,800 |
| Nov 1997 | $5.81 | $6.19 | $4.78 | $5.25 | – | 2,878,200 |
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% |