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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	60.47	61.93	61.93	62.32	60.01	209,445
November 20, 2025	62.09	59.78	59.78	62.46	59.69	210,824
November 19, 2025	61.7	61.75	61.75	61.99	61.06	123,500
November 18, 2025	61	61.67	61.67	61.88	60.5	124,900
November 17, 2025	63.57	61.17	61.17	64.22	61.16	157,003
November 14, 2025	64.15	63.88	63.88	64.47	63.32	176,600
November 13, 2025	63.95	64.37	64.37	64.88	63.8	245,100
November 12, 2025	62.51	63.87	63.87	64.87	62.42	301,000
November 11, 2025	62.71	62.11	62.11	62.9	61.79	204,000
November 10, 2025	61.8	62.08	62.08	62.31	60.23	219,915
November 07, 2025	61.47	61.75	61.75	62.12	60.46	252,342
November 06, 2025	60.09	59.68	59.68	60.25	58.62	347,712
November 05, 2025	61.5	61.06	61.06	62.12	59.97	281,709
November 04, 2025	62.61	61.4	61.4	63.2	61.12	263,700
November 03, 2025	62.89	63.08	63.08	63.27	61.68	254,400
October 31, 2025	62	63.53	63.53	64.1	61.48	241,700
October 30, 2025	62.46	62.25	62.25	63.61	61.65	317,780
October 29, 2025	63.49	62.97	62.97	65.08	62.35	314,308
October 28, 2025	64.32	64.28	64.28	64.95	63.74	342,100
October 27, 2025	64.7	64.86	64.86	65.33	63.11	342,221
October 24, 2025	65.48	64.33	64.33	67.69	64.32	341,900
October 23, 2025	75.25	65.48	65.48	75.25	65.44	463,662
October 22, 2025	77.01	77.84	77.84	78.05	76.18	243,021
October 21, 2025	75.94	77.49	77.49	77.73	75.77	178,833
October 20, 2025	75.08	75.8	75.8	77.1	74.2	145,400
October 17, 2025	74.68	74.86	74.86	75.43	74.2	116,800
October 16, 2025	75.6	74.62	74.62	75.67	74.27	120,544
October 15, 2025	75.48	75.29	75.29	76.3	75.2	124,534
October 14, 2025	71.18	75.93	75.93	76.68	71.18	179,761
October 13, 2025	71.09	71.86	71.86	72.39	70.79	139,200
October 10, 2025	72.7	70.7	70.7	73.14	70.33	216,434
October 09, 2025	71.9	72.47	72.47	72.47	70.69	127,149
October 08, 2025	72.57	72.02	72.02	73.77	71.42	138,100
October 07, 2025	73.64	72.46	72.46	73.93	71.76	123,650
October 06, 2025	76.23	73.64	73.64	76.39	73.63	124,090
October 03, 2025	76.62	76.14	76.14	77.31	75.73	140,437
October 02, 2025	77.03	76.45	76.45	77.64	75.3	111,818
October 01, 2025	75.91	77.49	77.49	77.88	75.52	126,110
September 30, 2025	75.44	76.09	76.09	76.4	74.19	121,700

Sonic Automotive, Inc. (SAH) NYSE