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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.09	66.63	66.63	67.06	62.12	502,399
February 19, 2026	63.87	64.53	64.53	64.68	60.91	521,023
February 18, 2026	54.11	62.71	62.71	63.14	54.11	392,041
February 17, 2026	60	58.28	58.28	61.14	57.41	363,100
February 13, 2026	60.81	60.11	60.11	60.88	59.57	262,000
February 12, 2026	61.51	60.69	60.69	62.1	59.95	164,300
February 11, 2026	59.98	60.85	60.85	61.77	59.98	152,123
February 10, 2026	61.2	59.99	59.99	62.08	59.91	222,800
February 09, 2026	62.79	61.55	61.55	63	61.2	134,633
February 06, 2026	60.58	62.46	62.46	62.57	60.58	187,600
February 05, 2026	65.11	60.4	60.4	65.11	59.97	320,236
February 04, 2026	60.83	62.58	62.58	62.58	59.1	168,500
February 03, 2026	59.81	60.2	60.2	61.8	58.99	244,500
February 02, 2026	59.95	60.44	60.44	60.67	59.71	168,119
January 30, 2026	59.78	59.96	59.96	60.34	59.02	228,717
January 29, 2026	61.06	60.27	60.27	61.42	59.97	163,811
January 28, 2026	61.31	61.7	61.7	62.69	61.14	215,100
January 27, 2026	61.03	61.29	61.29	61.68	60.35	82,242
January 26, 2026	61.53	61.07	61.07	62.09	60.43	127,849
January 23, 2026	62.61	61.23	61.23	63.08	60.49	155,401
January 22, 2026	64.35	63.41	63.41	65.42	62.77	159,400
January 21, 2026	62.62	64	64	64.33	62.62	162,328
January 20, 2026	61.82	62.38	62.38	62.41	60.39	207,600
January 16, 2026	63.93	62.92	62.92	64.29	62.55	168,200
January 15, 2026	62.71	64.36	64.36	64.71	62.44	304,501
January 14, 2026	62.97	63.1	63.1	63.27	62.01	167,000
January 13, 2026	64.1	63.25	63.25	64.79	62.29	189,200
January 12, 2026	63.99	64.05	64.05	65.29	62.85	156,700
January 09, 2026	64.61	64.75	64.75	64.77	63.1	116,506
January 08, 2026	62.42	64.47	64.47	65.23	62.42	89,566
January 07, 2026	63.26	62.95	62.95	64.24	62.39	83,600
January 06, 2026	62.29	63.45	63.45	63.53	61.5	174,126
January 05, 2026	61.33	62.96	62.96	64.03	61.12	139,276
January 02, 2026	61.92	61.64	61.64	62.07	60.85	153,044
December 31, 2025	62.85	61.86	61.86	62.95	61.51	109,328
December 30, 2025	63.61	62.85	62.85	63.61	62.65	86,400
December 29, 2025	64.39	63.74	63.74	64.59	63.31	132,600
December 26, 2025	64.14	64.3	64.3	64.94	64.04	118,150
December 24, 2025	64.03	64.33	64.33	65.44	63.86	87,200
December 23, 2025	64.09	64.19	64.19	64.93	63.55	160,300
December 22, 2025	63.63	64.05	64.05	64.65	63.63	121,700
December 19, 2025	63.11	63.59	63.59	63.86	62.82	513,300
December 18, 2025	64.83	63.5	63.5	65.79	63.31	164,500
December 17, 2025	64.59	64.83	64.83	65.78	64.33	156,336
December 16, 2025	65.91	64.94	64.94	65.91	64.77	198,721
December 15, 2025	65.47	65.67	65.67	66.53	64.86	194,200
December 12, 2025	67.77	65.35	65.35	68.37	64.51	314,125
December 11, 2025	66.96	67.41	67.41	68.57	66.48	221,221
December 10, 2025	65.37	66.6	66.6	67.44	63.08	227,836
December 09, 2025	63.4	65.29	65.29	65.45	63.4	134,700
December 08, 2025	64.72	63.78	63.78	64.88	63.68	271,700
December 05, 2025	64.87	64.37	64.37	65.11	64	104,644
December 04, 2025	63.83	64.9	64.9	65.79	63.7	119,238
December 03, 2025	63.13	64.23	64.23	64.46	63.13	144,751
December 02, 2025	63.22	62.63	62.63	63.22	61.68	174,800
December 01, 2025	62.1	62.59	62.59	63.38	62.08	350,900
November 28, 2025	62.81	63.03	63.03	63.62	62.27	100,049
November 26, 2025	62.31	62.87	62.87	63.69	62.3	206,742
November 25, 2025	61.33	62.79	62.79	64.13	60.41	266,021
November 24, 2025	61.85	60.74	60.74	62.22	60.59	240,200

Sonic Automotive, Inc. (SAH) NYSE