SAH Historical Prices
Sonic Automotive, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
113.67
Period low
54.11
Period change
-1.00%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 62.12 | 63.26 | 60.89 | 63.23 | +1.62% | 223,547 |
| Nov 10, 2026 | 62.20 | 63.17 | 61.62 | 62.22 | -1.47% | 153,740 |
| Nov 9, 2026 | 62.56 | 63.73 | 61.45 | 63.15 | +2.33% | 174,179 |
| Nov 6, 2026 | 61.90 | 62.94 | 61.19 | 61.71 | -1.74% | 226,140 |
| Nov 5, 2026 | 65.11 | 66.24 | 61.51 | 62.80 | -1.95% | 250,046 |
| Nov 4, 2026 | 62.33 | 64.39 | 62.33 | 64.05 | +5.55% | 323,420 |
| Nov 3, 2026 | 63.33 | 63.55 | 60.68 | 60.68 | -4.61% | 310,071 |
| Nov 2, 2026 | 63.67 | 64.87 | 62.30 | 63.61 | +0.60% | 269,408 |
| Oct 30, 2026 | 63.51 | 65.97 | 61.99 | 63.23 | -0.60% | 413,047 |
| Oct 29, 2026 | 60.88 | 63.82 | 58.81 | 63.61 | +0.78% | 480,439 |
| Oct 28, 2026 | 63.76 | 64.11 | 61.72 | 63.12 | -0.88% | 399,469 |
| Oct 27, 2026 | 61.26 | 64.49 | 60.91 | 63.68 | +3.95% | 270,595 |
| Oct 26, 2026 | 61.12 | 62.39 | 60.80 | 61.26 | -0.03% | 183,042 |
| Oct 23, 2026 | 62.52 | 64.21 | 60.15 | 61.28 | -2.95% | 240,922 |
| Oct 22, 2026 | 60.85 | 63.63 | 60.70 | 63.14 | +4.05% | 221,276 |
| Oct 21, 2026 | 66.00 | 66.05 | 60.29 | 60.68 | -5.23% | 286,290 |
| Oct 20, 2026 | 62.75 | 65.52 | 62.75 | 64.03 | +2.06% | 157,987 |
| Oct 19, 2026 | 64.61 | 64.65 | 62.60 | 62.74 | -1.37% | 241,015 |
| Oct 16, 2026 | 63.79 | 65.19 | 63.22 | 63.61 | +0.16% | 317,570 |
| Oct 15, 2026 | 61.82 | 66.26 | 61.82 | 63.51 | +5.76% | 403,650 |
| Oct 14, 2026 | 59.90 | 60.87 | 59.84 | 60.05 | -1.65% | 251,532 |
| Oct 13, 2026 | 61.35 | 61.79 | 60.49 | 61.06 | +0.41% | 257,014 |
| Oct 12, 2026 | 60.92 | 61.56 | 59.95 | 60.81 | +0.41% | 201,594 |
| Oct 9, 2026 | 61.19 | 61.56 | 60.00 | 60.56 | -1.54% | 228,188 |
| Oct 8, 2026 | 60.77 | 62.17 | 60.00 | 61.51 | +1.64% | 363,255 |
| Oct 7, 2026 | 61.36 | 61.56 | 59.31 | 60.52 | -0.79% | 452,916 |
| Oct 6, 2026 | 61.69 | 61.84 | 59.90 | 61.00 | -2.60% | 310,420 |
| Oct 5, 2026 | 61.50 | 62.83 | 59.27 | 62.63 | -0.32% | 355,142 |
| Oct 2, 2026 | 64.72 | 65.05 | 62.71 | 62.83 | -1.46% | 222,645 |
| Oct 1, 2026 | 60.40 | 64.26 | 59.70 | 63.76 | +5.65% | 404,320 |
| Sep 30, 2026 | 60.48 | 60.96 | 58.46 | 60.35 | +0.84% | 413,021 |
| Sep 29, 2026 | 62.94 | 62.94 | 59.34 | 59.85 | -4.16% | 525,791 |
| Sep 28, 2026 | 64.61 | 64.61 | 62.22 | 62.45 | -3.85% | 412,729 |
| Sep 25, 2026 | 62.61 | 65.43 | 62.29 | 64.95 | +3.95% | 358,305 |
| Sep 24, 2026 | 62.49 | 63.36 | 61.33 | 62.48 | +0.18% | 370,213 |
| Sep 23, 2026 | 64.98 | 64.98 | 61.92 | 62.37 | -4.55% | 282,342 |
| Sep 22, 2026 | 65.64 | 67.90 | 64.39 | 65.34 | -0.88% | 286,641 |
| Sep 21, 2026 | 64.30 | 66.99 | 63.51 | 65.92 | +3.55% | 369,914 |
| Sep 18, 2026 | 66.01 | 66.47 | 62.88 | 63.66 | -3.47% | 1,125,985 |
| Sep 17, 2026 | 73.67 | 73.67 | 65.16 | 65.95 | -9.27% | 588,984 |
| Sep 16, 2026 | 75.06 | 75.06 | 71.66 | 72.69 | -2.79% | 273,679 |
| Sep 15, 2026 | 76.21 | 76.21 | 73.95 | 74.78 | -1.98% | 301,414 |
| Sep 14, 2026 | 76.06 | 76.96 | 74.76 | 76.29 | +0.51% | 192,243 |
| Sep 11, 2026 | 77.85 | 77.85 | 75.81 | 75.90 | -0.81% | 152,104 |
| Sep 10, 2026 | 76.06 | 76.55 | 74.28 | 76.52 | +0.35% | 227,537 |
| Sep 9, 2026 | 75.80 | 76.35 | 75.41 | 76.25 | +0.33% | 179,075 |
| Sep 8, 2026 | 80.22 | 80.22 | 75.80 | 76.00 | -6.17% | 283,000 |
| Sep 4, 2026 | 79.18 | 81.48 | 79.16 | 81.00 | +1.99% | 243,690 |
| Sep 3, 2026 | 78.52 | 80.14 | 78.03 | 79.42 | +1.98% | 212,588 |
| Sep 2, 2026 | 78.33 | 79.50 | 77.09 | 77.88 | -0.98% | 189,414 |
| Aug 31, 2026 | 79.94 | 80.32 | 78.27 | 78.65 | -1.29% | 202,748 |
| Aug 28, 2026 | 80.37 | 82.19 | 78.07 | 79.68 | +0.49% | 178,027 |
| Aug 27, 2026 | 77.98 | 79.48 | 77.36 | 79.29 | +1.60% | 225,259 |
| Aug 26, 2026 | 77.17 | 78.77 | 76.89 | 78.04 | +1.34% | 190,988 |
| Aug 25, 2026 | 76.31 | 77.03 | 74.78 | 77.01 | +2.24% | 198,566 |
| Aug 24, 2026 | 77.23 | 77.76 | 75.24 | 75.32 | -2.75% | 189,440 |
| Aug 21, 2026 | 78.10 | 78.49 | 76.99 | 77.45 | -0.42% | 163,456 |
| Aug 20, 2026 | 76.99 | 78.66 | 76.64 | 77.78 | -1.37% | 274,714 |
| Aug 19, 2026 | 78.52 | 80.04 | 78.00 | 78.86 | +2.00% | 224,369 |
| Aug 18, 2026 | 81.26 | 81.75 | 76.88 | 77.31 | -3.68% | 278,631 |
| Aug 17, 2026 | 80.90 | 81.96 | 79.85 | 80.26 | -0.71% | 231,581 |
| Aug 14, 2026 | 78.89 | 81.34 | 78.47 | 80.83 | +2.01% | 242,484 |
| Aug 13, 2026 | 82.24 | 82.97 | 78.95 | 79.24 | -2.20% | 356,223 |
| Aug 12, 2026 | 80.05 | 81.44 | 79.22 | 81.02 | +0.51% | 244,875 |
| Aug 11, 2026 | 80.02 | 82.77 | 78.89 | 80.61 | +0.74% | 398,118 |
| Aug 10, 2026 | 81.60 | 81.72 | 79.70 | 80.02 | -2.94% | 313,093 |
| Aug 7, 2026 | 82.58 | 84.77 | 80.69 | 82.44 | -2.89% | 332,758 |
| Aug 6, 2026 | 86.41 | 87.77 | 84.25 | 84.89 | -2.21% | 319,981 |
| Aug 5, 2026 | 89.59 | 91.45 | 86.59 | 86.81 | -1.65% | 294,246 |
| Aug 4, 2026 | 86.56 | 88.37 | 85.52 | 88.27 | +1.19% | 373,941 |
| Aug 3, 2026 | 90.71 | 92.41 | 87.02 | 87.23 | -4.75% | 441,222 |
| Jul 31, 2026 | 97.06 | 99.44 | 89.51 | 91.58 | -8.73% | 562,855 |
| Jul 30, 2026 | 105.16 | 105.16 | 98.09 | 100.34 | -10.94% | 384,119 |
| Jul 29, 2026 | 104.83 | 113.67 | 103.70 | 112.66 | +7.61% | 549,740 |
| Jul 28, 2026 | 103.00 | 105.68 | 103.00 | 104.69 | +1.66% | 248,781 |
| Jul 27, 2026 | 100.67 | 103.69 | 100.67 | 102.98 | +3.17% | 228,458 |
| Jul 24, 2026 | 99.01 | 101.84 | 98.72 | 99.82 | +0.72% | 139,654 |
| Jul 23, 2026 | 98.90 | 99.89 | 98.40 | 99.11 | -1.75% | 175,470 |
| Jul 22, 2026 | 98.01 | 102.25 | 98.00 | 100.88 | +3.43% | 230,039 |
| Jul 21, 2026 | 96.97 | 97.73 | 95.90 | 97.53 | +1.24% | 220,186 |
| Jul 20, 2026 | 100.79 | 101.27 | 96.28 | 96.34 | -4.02% | 220,400 |
| Jul 17, 2026 | 99.36 | 103.11 | 98.89 | 100.37 | -2.29% | 194,567 |
| Jul 16, 2026 | 100.92 | 104.30 | 100.92 | 102.72 | +3.00% | 321,892 |
| Jul 15, 2026 | 92.76 | 100.81 | 91.42 | 99.73 | +7.96% | 378,267 |
| Jul 14, 2026 | 91.02 | 92.64 | 89.75 | 92.38 | +2.07% | 139,297 |
| Jul 13, 2026 | 94.49 | 94.72 | 90.50 | 90.51 | -4.26% | 400,086 |
| Jul 10, 2026 | 96.76 | 99.02 | 94.28 | 94.54 | -0.81% | 281,356 |
| Jul 9, 2026 | 88.75 | 96.62 | 88.75 | 95.31 | +8.29% | 459,502 |
| Jul 8, 2026 | 87.12 | 88.24 | 84.05 | 88.01 | +0.86% | 296,288 |
| Jul 7, 2026 | 85.50 | 87.40 | 85.50 | 87.26 | +1.57% | 167,604 |
| Jul 6, 2026 | 83.34 | 86.25 | 82.03 | 85.91 | +2.60% | 215,219 |
| Jul 2, 2026 | 83.66 | 84.16 | 82.00 | 83.73 | +0.82% | 155,864 |
| Jul 1, 2026 | 84.17 | 85.12 | 82.14 | 83.05 | -2.05% | 276,754 |
| Jun 30, 2026 | 84.02 | 85.06 | 82.98 | 84.79 | +0.14% | 171,985 |
| Jun 29, 2026 | 83.76 | 84.85 | 81.92 | 84.67 | +0.19% | 301,523 |
| Jun 26, 2026 | 83.03 | 84.64 | 82.71 | 84.51 | +2.18% | 572,860 |
| Jun 25, 2026 | 84.37 | 84.37 | 80.92 | 82.71 | -1.09% | 187,399 |
| Jun 24, 2026 | 81.74 | 84.31 | 81.74 | 83.62 | +2.69% | 208,815 |
| Jun 23, 2026 | 80.27 | 81.63 | 79.08 | 81.43 | +1.05% | 192,068 |
| Jun 22, 2026 | 80.58 | 81.54 | 80.20 | 80.58 | -0.19% | 243,801 |
| Jun 18, 2026 | 78.44 | 80.74 | 78.44 | 80.73 | +3.33% | 752,483 |
| Jun 17, 2026 | 83.45 | 83.74 | 77.42 | 78.13 | -6.60% | 221,691 |
| Jun 16, 2026 | 84.09 | 84.09 | 82.83 | 83.65 | -0.07% | 142,235 |
| Jun 15, 2026 | 84.61 | 85.89 | 83.57 | 83.71 | -1.06% | 168,738 |
| Jun 12, 2026 | 84.81 | 85.31 | 83.68 | 84.61 | +0.43% | 192,561 |
| Jun 11, 2026 | 84.76 | 85.68 | 83.58 | 84.25 | +0.12% | 150,117 |
| Jun 10, 2026 | 85.00 | 85.92 | 84.11 | 84.15 | -0.79% | 255,648 |
| Jun 9, 2026 | 83.55 | 85.55 | 83.47 | 84.82 | +2.58% | 199,260 |
| Jun 8, 2026 | 82.14 | 84.08 | 80.33 | 82.69 | +0.65% | 289,507 |
| Jun 5, 2026 | 83.90 | 84.50 | 80.72 | 82.16 | -2.56% | 350,454 |
| Jun 4, 2026 | 84.27 | 85.40 | 83.15 | 84.32 | +1.24% | 185,366 |
| Jun 3, 2026 | 83.53 | 84.35 | 82.42 | 83.29 | -1.78% | 256,166 |
| Jun 2, 2026 | 82.97 | 85.42 | 82.97 | 84.80 | +1.11% | 247,927 |
| Jun 1, 2026 | 81.45 | 84.20 | 80.83 | 83.87 | +1.51% | 265,231 |
| May 29, 2026 | 83.00 | 83.60 | 81.46 | 82.62 | -1.34% | 241,017 |
| May 28, 2026 | 83.57 | 85.00 | 82.61 | 83.74 | +0.19% | 200,932 |
| May 27, 2026 | 80.26 | 84.48 | 80.26 | 83.58 | +6.21% | 249,163 |
| May 26, 2026 | 78.41 | 80.62 | 78.07 | 78.69 | +0.68% | 315,676 |
| May 22, 2026 | 76.37 | 78.19 | 76.17 | 78.16 | +2.98% | 231,291 |
| May 21, 2026 | 72.67 | 76.64 | 71.80 | 75.90 | +3.00% | 359,019 |
| May 20, 2026 | 73.38 | 74.55 | 70.88 | 73.69 | +1.13% | 402,971 |
| May 19, 2026 | 73.52 | 75.08 | 72.50 | 72.87 | -1.61% | 382,197 |
| May 18, 2026 | 73.48 | 74.97 | 72.33 | 74.06 | +0.14% | 376,898 |
| May 15, 2026 | 77.42 | 77.97 | 73.75 | 73.96 | -4.98% | 404,608 |
| May 14, 2026 | 76.63 | 78.72 | 76.14 | 77.84 | +2.26% | 294,157 |
| May 13, 2026 | 77.77 | 79.08 | 76.00 | 76.12 | -3.13% | 390,266 |
| May 12, 2026 | 80.43 | 80.43 | 78.42 | 78.58 | -2.77% | 245,815 |
| May 11, 2026 | 81.45 | 83.31 | 80.19 | 80.82 | -0.47% | 290,076 |
| May 8, 2026 | 80.80 | 81.46 | 79.98 | 81.20 | +1.34% | 271,288 |
| May 7, 2026 | 79.00 | 81.56 | 79.00 | 80.13 | +1.43% | 313,171 |
| May 6, 2026 | 80.44 | 81.57 | 79.00 | 79.00 | +0.27% | 314,650 |
| May 5, 2026 | 76.45 | 79.76 | 76.45 | 78.79 | +4.23% | 242,713 |
| May 4, 2026 | 76.55 | 77.42 | 74.40 | 75.59 | -1.10% | 325,822 |
| May 1, 2026 | 78.78 | 79.68 | 74.93 | 76.43 | -2.95% | 367,917 |
| Apr 30, 2026 | 74.75 | 81.47 | 71.10 | 78.75 | +7.42% | 456,444 |
| Apr 29, 2026 | 73.40 | 77.27 | 73.23 | 73.31 | +1.27% | 349,702 |
| Apr 28, 2026 | 72.05 | 73.25 | 69.81 | 72.39 | +1.13% | 209,204 |
| Apr 27, 2026 | 71.76 | 72.74 | 70.97 | 71.58 | -0.36% | 187,370 |
| Apr 24, 2026 | 70.76 | 72.00 | 69.92 | 71.84 | +0.87% | 127,754 |
| Apr 23, 2026 | 71.25 | 71.52 | 69.99 | 71.22 | +0.28% | 180,189 |
| Apr 22, 2026 | 70.32 | 71.06 | 69.29 | 71.02 | +1.36% | 187,229 |
| Apr 21, 2026 | 72.10 | 72.29 | 69.14 | 70.07 | -2.38% | 158,855 |
| Apr 20, 2026 | 70.72 | 72.36 | 69.74 | 71.78 | +1.53% | 178,931 |
| Apr 17, 2026 | 68.31 | 71.51 | 67.43 | 70.70 | +4.94% | 165,173 |
| Apr 16, 2026 | 65.93 | 67.76 | 65.40 | 67.37 | +2.25% | 161,859 |
| Apr 15, 2026 | 68.24 | 68.24 | 65.56 | 65.89 | -3.43% | 153,824 |
| Apr 14, 2026 | 68.00 | 68.34 | 66.95 | 68.23 | +0.24% | 177,254 |
| Apr 13, 2026 | 67.34 | 68.19 | 65.87 | 68.07 | +0.01% | 181,767 |
| Apr 10, 2026 | 67.83 | 68.31 | 66.78 | 68.06 | +0.34% | 142,975 |
| Apr 9, 2026 | 65.57 | 68.34 | 65.50 | 67.83 | +2.84% | 164,395 |
| Apr 8, 2026 | 65.39 | 66.92 | 65.08 | 65.96 | +3.87% | 188,767 |
| Apr 7, 2026 | 63.16 | 63.91 | 62.03 | 63.50 | +0.30% | 224,980 |
| Apr 6, 2026 | 64.31 | 64.77 | 61.45 | 63.31 | -2.40% | 234,051 |
| Apr 2, 2026 | 64.79 | 65.50 | 62.96 | 64.87 | -0.58% | 229,384 |
| Apr 1, 2026 | 68.35 | 68.71 | 65.24 | 65.25 | -4.84% | 296,616 |
| Mar 31, 2026 | 67.87 | 69.57 | 66.75 | 68.57 | +2.74% | 424,357 |
| Mar 30, 2026 | 66.93 | 67.67 | 66.25 | 66.74 | +1.23% | 361,265 |
| Mar 27, 2026 | 66.52 | 67.22 | 65.66 | 65.93 | -1.30% | 375,876 |
| Mar 26, 2026 | 64.96 | 66.88 | 64.96 | 66.80 | +2.28% | 388,264 |
| Mar 25, 2026 | 64.83 | 65.58 | 64.00 | 65.31 | +1.59% | 321,411 |
| Mar 24, 2026 | 62.36 | 64.80 | 62.34 | 64.29 | +2.32% | 366,067 |
| Mar 23, 2026 | 61.85 | 64.57 | 61.52 | 62.83 | +4.65% | 502,699 |
| Mar 20, 2026 | 60.99 | 61.70 | 59.84 | 60.04 | -1.53% | 988,784 |
| Mar 19, 2026 | 60.29 | 62.80 | 59.23 | 60.97 | +0.69% | 555,870 |
| Mar 18, 2026 | 60.01 | 61.53 | 60.00 | 60.55 | +0.08% | 402,023 |
| Mar 17, 2026 | 61.31 | 62.01 | 59.72 | 60.50 | -0.56% | 375,456 |
| Mar 16, 2026 | 60.26 | 61.48 | 59.33 | 60.84 | +1.59% | 396,895 |
| Mar 13, 2026 | 60.98 | 61.13 | 59.41 | 59.89 | -1.32% | 371,764 |
| Mar 12, 2026 | 60.41 | 61.91 | 59.87 | 60.69 | -1.20% | 313,799 |
| Mar 11, 2026 | 60.90 | 61.98 | 59.61 | 61.43 | +1.71% | 438,540 |
| Mar 10, 2026 | 61.18 | 62.09 | 60.16 | 60.40 | -1.34% | 414,808 |
| Mar 9, 2026 | 59.41 | 61.57 | 58.35 | 61.22 | -0.07% | 423,517 |
| Mar 6, 2026 | 61.06 | 61.83 | 59.98 | 61.26 | -1.89% | 317,802 |
| Mar 5, 2026 | 63.31 | 65.00 | 62.02 | 62.44 | -2.65% | 283,798 |
| Mar 4, 2026 | 63.72 | 64.56 | 62.83 | 64.14 | +2.43% | 330,039 |
| Mar 3, 2026 | 59.79 | 63.00 | 58.78 | 62.62 | +1.87% | 426,436 |
| Mar 2, 2026 | 62.05 | 62.68 | 60.45 | 61.47 | -1.99% | 344,133 |
| Feb 27, 2026 | 62.66 | 64.08 | 62.31 | 62.72 | -1.12% | 404,544 |
| Feb 26, 2026 | 63.03 | 65.00 | 62.74 | 63.43 | +1.36% | 432,742 |
| Feb 25, 2026 | 62.19 | 62.97 | 60.85 | 62.58 | -0.43% | 379,421 |
| Feb 24, 2026 | 63.14 | 64.31 | 62.32 | 62.85 | +0.16% | 311,624 |
| Feb 23, 2026 | 65.82 | 65.84 | 61.37 | 62.75 | -5.82% | 492,948 |
| Feb 20, 2026 | 64.09 | 67.06 | 62.12 | 66.63 | +3.25% | 502,399 |
| Feb 19, 2026 | 63.87 | 64.68 | 60.91 | 64.53 | +2.61% | 521,023 |
| Feb 18, 2026 | 54.11 | 63.15 | 54.11 | 62.89 | +7.91% | 486,055 |
| Feb 17, 2026 | 60.00 | 61.14 | 57.41 | 58.28 | -3.04% | 363,093 |
| Feb 13, 2026 | 60.81 | 60.88 | 59.57 | 60.11 | -0.96% | 261,969 |
| Feb 12, 2026 | 61.51 | 62.09 | 59.95 | 60.69 | -0.26% | 164,266 |
| Feb 11, 2026 | 59.98 | 61.77 | 59.98 | 60.85 | +1.43% | 152,123 |
| Feb 10, 2026 | 61.20 | 62.08 | 59.91 | 59.99 | -2.53% | 222,793 |
| Feb 9, 2026 | 62.79 | 63.00 | 61.20 | 61.55 | -1.46% | 134,633 |
| Feb 6, 2026 | 60.58 | 62.57 | 60.58 | 62.46 | +3.41% | 187,585 |
| Feb 5, 2026 | 65.11 | 65.11 | 59.97 | 60.40 | -3.48% | 320,236 |
| Feb 4, 2026 | 60.83 | 62.58 | 59.10 | 62.58 | +3.95% | 168,463 |
| Feb 3, 2026 | 59.81 | 61.80 | 58.99 | 60.20 | -0.40% | 244,483 |
| Feb 2, 2026 | 59.95 | 60.66 | 59.71 | 60.44 | +0.80% | 168,119 |
| Jan 30, 2026 | 59.78 | 60.34 | 59.02 | 59.96 | -0.51% | 228,717 |
| Jan 29, 2026 | 61.06 | 61.42 | 59.97 | 60.27 | -2.32% | 163,811 |
| Jan 28, 2026 | 61.31 | 62.69 | 61.14 | 61.70 | +0.67% | 215,082 |
| Jan 27, 2026 | 61.03 | 61.68 | 60.35 | 61.29 | +0.36% | 82,242 |
| Jan 26, 2026 | 61.53 | 62.09 | 60.43 | 61.07 | -0.26% | 127,849 |
| Jan 23, 2026 | 62.61 | 63.08 | 60.49 | 61.23 | -3.44% | 155,401 |
| Jan 22, 2026 | 64.35 | 65.42 | 62.77 | 63.41 | -0.92% | 159,363 |
| Jan 21, 2026 | 62.62 | 64.33 | 62.62 | 64.00 | +2.60% | 162,328 |
| Jan 20, 2026 | 61.82 | 62.41 | 60.39 | 62.38 | -0.86% | 207,590 |
| Jan 16, 2026 | 63.93 | 64.29 | 62.55 | 62.92 | -2.24% | 168,192 |
| Jan 15, 2026 | 62.71 | 64.71 | 62.44 | 64.36 | +2.00% | 304,501 |
| Jan 14, 2026 | 62.97 | 63.27 | 62.01 | 63.10 | -0.24% | 166,951 |
| Jan 13, 2026 | 64.10 | 64.79 | 62.29 | 63.25 | -1.25% | 189,177 |
| Jan 12, 2026 | 63.99 | 65.29 | 62.85 | 64.05 | -1.08% | 156,671 |
| Jan 9, 2026 | 64.61 | 64.77 | 63.10 | 64.75 | +0.43% | 116,506 |
| Jan 8, 2026 | 62.42 | 65.26 | 62.42 | 64.47 | +2.41% | 146,122 |
| Jan 7, 2026 | 63.26 | 64.24 | 62.39 | 62.95 | -0.79% | 83,556 |
| Jan 6, 2026 | 62.29 | 63.53 | 61.50 | 63.45 | +0.78% | 174,126 |
| Jan 5, 2026 | 61.33 | 64.03 | 61.12 | 62.96 | +2.14% | 141,868 |
| Jan 2, 2026 | 61.92 | 62.06 | 60.85 | 61.64 | -0.36% | 153,044 |
| Dec 31, 2025 | 62.85 | 62.95 | 61.51 | 61.86 | -1.58% | 109,328 |
| Dec 30, 2025 | 63.61 | 63.61 | 62.65 | 62.85 | -1.40% | 86,362 |
| Dec 29, 2025 | 64.39 | 64.59 | 63.31 | 63.74 | -0.87% | 132,559 |
| Dec 26, 2025 | 64.14 | 64.94 | 64.04 | 64.30 | -0.05% | 118,350 |
| Dec 24, 2025 | 64.03 | 65.44 | 63.86 | 64.33 | +0.22% | 87,189 |
| Dec 23, 2025 | 64.09 | 64.93 | 63.55 | 64.19 | +0.22% | 160,252 |
| Dec 22, 2025 | 63.63 | 64.65 | 63.63 | 64.05 | +0.72% | 121,674 |
| Dec 19, 2025 | 63.11 | 63.86 | 62.82 | 63.59 | +0.14% | 513,296 |
| Dec 18, 2025 | 64.83 | 65.79 | 63.31 | 63.50 | -2.05% | 164,474 |
| Dec 17, 2025 | 64.59 | 65.78 | 64.33 | 64.83 | -0.17% | 156,336 |
| Dec 16, 2025 | 65.91 | 65.91 | 64.77 | 64.94 | -1.11% | 198,721 |
| Dec 15, 2025 | 65.47 | 66.53 | 64.86 | 65.67 | +0.49% | 194,155 |
| Dec 12, 2025 | 67.77 | 68.37 | 64.51 | 65.35 | -3.06% | 322,657 |
| Dec 11, 2025 | 66.96 | 68.57 | 66.48 | 67.41 | +1.22% | 221,221 |
| Dec 10, 2025 | 65.37 | 67.44 | 63.08 | 66.60 | +2.01% | 227,836 |
| Dec 9, 2025 | 63.40 | 65.45 | 63.40 | 65.29 | +2.37% | 134,667 |
| Dec 8, 2025 | 64.72 | 64.88 | 63.68 | 63.78 | -0.92% | 271,685 |
| Dec 5, 2025 | 64.87 | 65.11 | 64.00 | 64.37 | -0.82% | 104,644 |
| Dec 4, 2025 | 63.83 | 65.79 | 63.70 | 64.90 | +1.04% | 119,238 |
| Dec 3, 2025 | 63.13 | 64.46 | 62.28 | 64.23 | +2.55% | 198,693 |
| Dec 2, 2025 | 63.22 | 63.22 | 61.68 | 62.63 | +0.06% | 174,784 |
| Dec 1, 2025 | 62.10 | 63.38 | 62.08 | 62.59 | -0.70% | 350,892 |
| Nov 28, 2025 | 62.81 | 63.62 | 62.27 | 63.03 | +0.25% | 100,049 |
| Nov 26, 2025 | 62.31 | 63.69 | 62.30 | 62.87 | +0.13% | 206,742 |
| Nov 25, 2025 | 61.33 | 64.13 | 60.41 | 62.79 | +3.38% | 266,021 |
| Nov 24, 2025 | 61.85 | 62.22 | 60.59 | 60.74 | -1.92% | 240,182 |
| Nov 21, 2025 | 60.47 | 62.32 | 60.01 | 61.93 | +3.60% | 209,445 |
| Nov 20, 2025 | 62.09 | 62.46 | 59.69 | 59.78 | -3.19% | 210,824 |
| Nov 19, 2025 | 61.70 | 61.99 | 61.06 | 61.75 | +0.13% | 123,479 |
| Nov 18, 2025 | 61.00 | 61.88 | 60.50 | 61.67 | +0.82% | 124,854 |
| Nov 17, 2025 | 63.57 | 64.22 | 61.16 | 61.17 | -4.24% | 157,003 |
| Nov 14, 2025 | 64.15 | 64.47 | 63.32 | 63.88 | -0.76% | 176,586 |
| Nov 13, 2025 | 63.95 | 64.88 | 63.80 | 64.37 | +0.78% | 245,056 |
| Nov 12, 2025 | 62.51 | 64.87 | 62.41 | 63.87 | +2.83% | 300,952 |
Daily open, high, low, close and volume for Sonic Automotive, Inc. (SAH). Showing 250 trading days. Unadjusted prices.