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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	75.13	75	75	75.7	74.54	179,902
September 25, 2025	75.71	74.94	74.94	77.12	73.62	216,627
September 24, 2025	78.78	78.54	78.54	80.05	78.22	142,904
September 23, 2025	78.52	78.89	78.89	79.98	78.26	188,149
September 22, 2025	78.54	78.61	78.61	79.04	77.68	206,716
September 19, 2025	79.76	78.6	78.6	79.76	77.68	233,299
September 18, 2025	78.95	79.88	79.88	81.11	77.94	235,500
September 17, 2025	79.85	78.01	78.01	80.64	77.83	206,829
September 16, 2025	78.95	79.31	79.31	79.49	77.59	160,631
September 15, 2025	80.23	78.84	78.84	80.23	78.4	179,149
September 12, 2025	82.8	79.85	79.85	83.11	79.47	153,765
September 11, 2025	81.59	82.97	82.97	83.64	81.05	234,400
September 10, 2025	82.52	81.2	81.2	83.11	80.86	132,044
September 09, 2025	82.71	83.29	83.29	83.32	81.7	178,140
September 08, 2025	82.44	83.01	83.01	83.75	81.06	146,158
September 05, 2025	83.48	83.13	83.13	85.01	82.11	114,416
September 04, 2025	82.12	83.1	83.1	83.33	81	170,700
September 03, 2025	81.64	81.62	81.62	82.87	81.01	209,436
September 02, 2025	80.65	82.24	82.24	82.26	80.31	166,205
August 29, 2025	84.56	82.19	82.19	84.99	81.64	137,930
August 28, 2025	84.88	84.33	84.33	84.88	82.9	245,900
August 27, 2025	83.09	84.57	84.57	84.6	83.09	119,800
August 26, 2025	82.47	83.28	83.28	85.08	82.34	258,700
August 25, 2025	81.9	82.5	82.5	83.63	81.18	185,928
August 22, 2025	78.9	82.21	82.21	83.24	78.49	239,350
August 21, 2025	77.63	78.27	78.27	78.9	76.6	152,900
August 20, 2025	78.33	78.16	78.16	79.02	77.23	154,639
August 19, 2025	78.58	79.92	79.92	79.92	78.31	112,200
August 18, 2025	78.81	78.34	78.34	79.41	77.88	181,524
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

Sonic Automotive, Inc. (SAH) NYSE