Sonic Automotive, Inc. (FRA:SA8A)
Germany
· Delayed Price · Currency is EUR 55.00
+1.50 (2.80%)
At close: Dec 3, 2025
Sonic Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - | - |
| Dec 4, 2025 | 54.00 | 55.50 | 54.00 | 55.00 | 55.00 | - | - |
| Dec 3, 2025 | 53.50 | 55.00 | 53.00 | 55.00 | 55.00 | 2.80% | - |
| Dec 2, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | - | - |
| Dec 1, 2025 | 52.50 | 54.00 | 52.50 | 53.50 | 53.50 | - | - |
| Nov 28, 2025 | 53.00 | 54.00 | 53.00 | 53.50 | 53.50 | - | - |
| Nov 27, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Nov 26, 2025 | 53.00 | 54.50 | 53.00 | 54.00 | 54.00 | -0.92% | - |
| Nov 25, 2025 | 52.00 | 55.00 | 52.00 | 54.50 | 54.50 | 3.81% | - |
| Nov 24, 2025 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Nov 21, 2025 | 51.00 | 53.50 | 51.00 | 53.50 | 53.50 | 3.88% | - |
| Nov 20, 2025 | 52.50 | 53.00 | 51.50 | 51.50 | 51.50 | -3.74% | - |
| Nov 19, 2025 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 0.94% | - |
| Nov 18, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 0.95% | - |
| Nov 17, 2025 | 53.50 | 54.00 | 52.50 | 52.50 | 52.50 | -3.67% | - |
| Nov 14, 2025 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | - | - |
| Nov 13, 2025 | 54.00 | 55.50 | 54.00 | 54.50 | 54.50 | -0.91% | - |
| Nov 12, 2025 | 52.50 | 55.50 | 52.50 | 55.00 | 55.00 | 3.77% | - |
| Nov 11, 2025 | 52.50 | 53.50 | 52.50 | 53.00 | 53.00 | -0.93% | - |
| Nov 10, 2025 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 0.94% | - |
| Nov 7, 2025 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 2.91% | - |
| Nov 6, 2025 | 51.50 | 51.50 | 51.00 | 51.50 | 51.50 | -2.83% | - |
| Nov 5, 2025 | 52.50 | 53.50 | 52.50 | 53.00 | 53.00 | - | - |
| Nov 4, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Nov 3, 2025 | 54.00 | 54.50 | 53.50 | 54.50 | 54.50 | 0.93% | - |
| Oct 31, 2025 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 0.93% | - |
| Oct 30, 2025 | 53.50 | 54.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Oct 29, 2025 | 54.00 | 55.50 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Oct 28, 2025 | 54.50 | 55.00 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Oct 27, 2025 | 54.00 | 55.50 | 54.00 | 55.00 | 55.00 | -0.90% | - |
| Oct 24, 2025 | 55.50 | 56.50 | 55.50 | 55.50 | 55.50 | -17.16% | 52 |
| Oct 23, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Oct 22, 2025 | 66.50 | 67.00 | 66.00 | 67.00 | 67.00 | 0.75% | - |
| Oct 21, 2025 | 65.00 | 66.50 | 64.50 | 66.50 | 66.50 | 2.31% | - |
| Oct 20, 2025 | 63.00 | 65.50 | 63.00 | 65.00 | 65.00 | 2.36% | - |
| Oct 17, 2025 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | - | - |
| Oct 16, 2025 | 63.00 | 64.00 | 63.00 | 63.50 | 63.50 | -1.55% | - |
| Oct 15, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | -0.77% | - |
| Oct 14, 2025 | 61.00 | 65.50 | 60.50 | 65.00 | 65.00 | 4.84% | - |
| Oct 13, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 2.48% | - |
| Oct 10, 2025 | 61.50 | 62.00 | 60.50 | 60.50 | 60.50 | -3.20% | - |
| Oct 9, 2025 | 60.50 | 62.50 | 60.50 | 62.50 | 62.50 | 0.81% | - |
| Oct 8, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | - | - |
| Oct 7, 2025 | 62.00 | 62.00 | 61.50 | 62.00 | 62.00 | -1.59% | - |
| Oct 6, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | -2.33% | - |
| Oct 3, 2025 | 64.00 | 65.50 | 64.00 | 64.50 | 64.50 | -0.77% | - |
| Oct 2, 2025 | 64.50 | 65.00 | 64.00 | 65.00 | 65.00 | -1.52% | - |
| Oct 1, 2025 | 63.50 | 66.00 | 63.50 | 66.00 | 66.00 | 3.94% | - |
| Sep 30, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Sep 29, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Sep 26, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.79% | - |
| Sep 25, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Sep 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Sep 23, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Sep 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Sep 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.29% | - |
| Sep 18, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Sep 17, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Sep 16, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Sep 15, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.29% | - |
| Sep 12, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.68 | 2.19% | - |
| Sep 11, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.18 | -2.14% | - |
| Sep 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.68 | 0.72% | - |
| Sep 9, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.18 | -0.71% | - |
| Sep 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.68 | -0.71% | - |
| Sep 5, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.17 | 2.17% | - |
| Sep 4, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.68 | -0.72% | - |
| Sep 3, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.18 | 0.72% | - |
| Sep 2, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.68 | - | - |
| Sep 1, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.68 | -2.82% | - |
| Aug 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.67 | -1.39% | - |
| Aug 28, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.67 | 2.13% | - |
| Aug 27, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.17 | 0.71% | - |
| Aug 26, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.68 | 1.45% | - |
| Aug 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.68 | 3.76% | - |
| Aug 22, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.19 | 0.76% | - |
| Aug 21, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.69 | -2.22% | - |
| Aug 20, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.19 | 2.27% | - |
| Aug 19, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.69 | -0.75% | - |
| Aug 18, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.19 | -1.48% | - |
| Aug 15, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.19 | -1.46% | - |
| Aug 14, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 68.18 | 3.79% | 50 |
| Aug 13, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.69 | 3.13% | - |
| Aug 12, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.70 | 2.40% | - |
| Aug 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.21 | 0.81% | - |
| Aug 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.71 | -1.59% | - |
| Aug 7, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.71 | 1.61% | - |
| Aug 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.71 | 3.33% | - |
| Aug 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.72 | -1.64% | - |
| Aug 4, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.72 | -1.61% | - |
| Aug 1, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.71 | - | - |
| Jul 31, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.71 | -1.59% | - |
| Jul 30, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.71 | -3.08% | - |
| Jul 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.70 | -2.26% | - |
| Jul 28, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.19 | 4.72% | - |
| Jul 25, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | -4.51% | - |
| Jul 24, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.19 | 1.53% | - |
| Jul 23, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.20 | 0.77% | - |
| Jul 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.70 | -0.76% | - |
| Jul 21, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.20 | 0.77% | - |