Sonic Automotive, Inc. - SAH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	79.64	78.92	78.92	79.64	77.9	285,140
August 14, 2025	80	79.32	79.32	80.26	78.81	178,100
August 13, 2025	78.88	81.14	81.14	81.51	78.58	338,330
August 12, 2025	76.49	78.5	78.5	78.72	75.71	217,533
August 11, 2025	74.4	75.31	75.31	75.64	74.02	163,425
August 08, 2025	73.79	74.25	74.25	74.73	73.29	166,817
August 07, 2025	74.95	73.06	73.06	75.47	73.06	176,509
August 06, 2025	72.91	74.4	74.4	74.56	72.37	257,900
August 05, 2025	71.1	72.55	72.55	72.92	70.69	246,906
August 04, 2025	72.19	70.28	70.28	72.19	69.79	208,631
August 01, 2025	71.85	71.65	71.65	71.92	70.33	291,841
July 31, 2025	71.53	72.35	72.35	73.32	71.49	316,500
July 30, 2025	74.13	72.2	72.2	74.24	71.57	365,062
July 29, 2025	76.15	73.76	73.76	76.46	72.4	482,100
July 28, 2025	78.34	76.36	76.36	79.35	76.18	274,323
July 25, 2025	77.44	78.81	78.81	80.1	75.64	351,111
July 24, 2025	82.35	75.43	75.43	82.35	75.34	437,700
July 23, 2025	77.99	79.95	79.95	80.42	77.18	318,600
July 22, 2025	77.38	77.85	77.85	78.43	76.67	222,218
July 21, 2025	77.16	77.18	77.18	78.04	75.84	129,400
July 18, 2025	76.98	76.94	76.94	77.05	75.76	219,743
July 17, 2025	82.47	76.3	76.3	83.27	76.07	511,081
July 16, 2025	85.41	85.17	85.17	86.42	84.39	210,742
July 15, 2025	88.63	84.85	84.85	89.38	84.83	232,100
July 14, 2025	88.24	88.76	88.76	89.23	86.62	215,018
July 11, 2025	87.43	88.25	88.25	88.4	85.78	241,600
July 10, 2025	86.61	87.46	87.46	89.62	86.61	233,500
July 09, 2025	87.06	87.14	87.14	87.52	86.36	205,090
July 08, 2025	87.28	86.29	86.29	88.57	85.73	283,716
July 07, 2025	86.44	87.18	87.18	87.69	85.5	257,900
July 03, 2025	86.12	87.57	87.57	88.03	85.67	118,500
July 02, 2025	82.46	86.42	86.42	86.58	82.46	245,500
July 01, 2025	79.78	82.73	82.73	83.31	79.78	167,714
June 30, 2025	80.61	79.93	79.93	80.86	79.07	168,800
June 27, 2025	80.1	80.56	80.56	81.33	80.04	255,200
June 26, 2025	81.08	79.94	79.94	81.59	79.26	106,948
June 25, 2025	81.89	80.62	80.62	82.3	80.37	180,200
June 24, 2025	80.45	81.86	81.86	82.53	80.42	135,523
June 23, 2025	77.89	80.23	80.23	80.65	77.87	178,100
June 20, 2025	78.71	78.2	78.2	78.93	77.5	429,318
June 18, 2025	76.5	77.62	77.62	77.94	76.5	135,800
June 17, 2025	76.69	76.8	76.8	77	76.03	153,249
June 16, 2025	76.35	77.07	77.07	78.11	75.86	203,200
June 13, 2025	75.59	75.09	75.09	76.33	75.03	188,400
June 12, 2025	75.58	76.81	76.46	77.08	75.15	157,428
June 11, 2025	76.4	76.63	76.63	77.77	75.48	236,082
June 10, 2025	74.88	76.01	76.01	76.3	74.27	183,737
June 09, 2025	73.3	74.36	74.36	74.53	73.3	144,600
June 06, 2025	72.14	73.02	73.02	73.31	72.05	202,849
June 05, 2025	70.45	71.53	71.53	71.91	70.2	168,500
June 04, 2025	70.78	70.5	70.5	71.35	69.92	184,168
June 03, 2025	70.67	71	71	71.58	70.33	193,200
June 02, 2025	69.11	70.67	70.67	70.69	68.36	225,800
May 30, 2025	68.88	69.93	69.93	70.19	68.88	191,345
May 29, 2025	70	69.17	69.17	70	68.77	189,300
May 28, 2025	70	69.97	69.97	70.46	69.1	226,131
May 27, 2025	68.05	69.38	69.38	69.84	67.58	167,200
May 23, 2025	65.62	67.14	67.14	67.27	65.57	159,479
May 22, 2025	66.92	67.21	67.21	67.59	66.01	159,710
May 21, 2025	67.94	66.88	66.88	69.35	66.6	187,500

Sonic Automotive, Inc. (SAH) NYSE