Sonic Automotive, Inc. (SAH)
NYSE: SAH · Real-Time Price · USD
61.22
-0.04 (-0.07%)
At close: Mar 9, 2026, 4:00 PM EDT
61.22
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Sonic Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.41 | 61.57 | 58.35 | 61.22 | 61.22 | -0.07% | 423,253 |
| Mar 6, 2026 | 61.06 | 61.83 | 59.98 | 61.26 | 61.26 | -1.89% | 317,784 |
| Mar 5, 2026 | 63.31 | 65.00 | 62.02 | 62.44 | 62.44 | -2.65% | 283,797 |
| Mar 4, 2026 | 63.72 | 64.56 | 62.83 | 64.14 | 64.14 | 2.43% | 325,745 |
| Mar 3, 2026 | 59.79 | 63.00 | 58.78 | 62.62 | 62.62 | 1.87% | 426,406 |
| Mar 2, 2026 | 62.05 | 62.68 | 60.45 | 61.47 | 61.47 | -1.99% | 324,350 |
| Feb 27, 2026 | 62.66 | 64.08 | 62.31 | 62.72 | 62.72 | -1.12% | 400,046 |
| Feb 26, 2026 | 63.03 | 65.00 | 62.74 | 63.43 | 63.43 | 1.36% | 429,517 |
| Feb 25, 2026 | 62.19 | 62.97 | 60.85 | 62.58 | 62.58 | -0.43% | 376,325 |
| Feb 24, 2026 | 63.14 | 64.31 | 62.32 | 62.85 | 62.85 | 0.16% | 311,020 |
| Feb 23, 2026 | 65.82 | 65.84 | 61.37 | 62.75 | 62.75 | -5.82% | 492,947 |
| Feb 20, 2026 | 64.09 | 67.06 | 62.12 | 66.63 | 66.63 | 3.25% | 499,052 |
| Feb 19, 2026 | 63.87 | 64.68 | 60.91 | 64.53 | 64.53 | 2.61% | 502,330 |
| Feb 18, 2026 | 54.11 | 63.15 | 54.11 | 62.89 | 62.89 | 7.91% | 484,552 |
| Feb 17, 2026 | 60.00 | 61.14 | 57.41 | 58.28 | 58.28 | -3.04% | 363,090 |
| Feb 13, 2026 | 60.81 | 60.88 | 59.57 | 60.11 | 60.11 | -0.96% | 249,270 |
| Feb 12, 2026 | 61.51 | 62.10 | 59.95 | 60.69 | 60.69 | -0.26% | 155,565 |
| Feb 11, 2026 | 59.98 | 61.77 | 59.98 | 60.85 | 60.85 | 1.43% | 143,424 |
| Feb 10, 2026 | 61.20 | 62.08 | 59.91 | 59.99 | 59.99 | -2.53% | 222,792 |
| Feb 9, 2026 | 62.79 | 63.00 | 61.20 | 61.55 | 61.55 | -1.46% | 134,445 |
| Feb 6, 2026 | 60.58 | 62.57 | 60.58 | 62.46 | 62.46 | 3.41% | 156,888 |
| Feb 5, 2026 | 65.11 | 65.11 | 59.97 | 60.40 | 60.40 | -3.48% | 320,184 |
| Feb 4, 2026 | 60.83 | 62.58 | 59.10 | 62.58 | 62.58 | 3.95% | 168,463 |
| Feb 3, 2026 | 59.81 | 61.80 | 58.99 | 60.20 | 60.20 | -0.40% | 167,283 |
| Feb 2, 2026 | 59.95 | 60.67 | 59.71 | 60.44 | 60.44 | 0.80% | 168,082 |
| Jan 30, 2026 | 59.78 | 60.34 | 59.02 | 59.96 | 59.96 | -0.51% | 228,717 |
| Jan 29, 2026 | 61.06 | 61.42 | 59.97 | 60.27 | 60.27 | -2.32% | 163,804 |
| Jan 28, 2026 | 61.31 | 62.69 | 61.14 | 61.70 | 61.70 | 0.67% | 215,082 |
| Jan 27, 2026 | 61.03 | 61.68 | 60.35 | 61.29 | 61.29 | 0.36% | 82,242 |
| Jan 26, 2026 | 61.53 | 62.09 | 60.43 | 61.07 | 61.07 | -0.26% | 127,849 |
| Jan 23, 2026 | 62.61 | 63.08 | 60.49 | 61.23 | 61.23 | -3.44% | 155,390 |
| Jan 22, 2026 | 64.35 | 65.42 | 62.77 | 63.41 | 63.41 | -0.92% | 159,363 |
| Jan 21, 2026 | 62.62 | 64.33 | 62.62 | 64.00 | 64.00 | 2.60% | 162,328 |
| Jan 20, 2026 | 61.82 | 62.41 | 60.39 | 62.38 | 62.38 | -0.86% | 207,576 |
| Jan 16, 2026 | 63.93 | 64.29 | 62.55 | 62.92 | 62.92 | -2.24% | 158,161 |
| Jan 15, 2026 | 62.71 | 64.71 | 62.44 | 64.36 | 64.36 | 2.00% | 304,501 |
| Jan 14, 2026 | 62.97 | 63.27 | 62.01 | 63.10 | 63.10 | -0.24% | 166,951 |
| Jan 13, 2026 | 64.10 | 64.79 | 62.29 | 63.25 | 63.25 | -1.25% | 189,177 |
| Jan 12, 2026 | 63.99 | 65.29 | 62.85 | 64.05 | 64.05 | -1.08% | 156,671 |
| Jan 9, 2026 | 64.61 | 64.77 | 63.10 | 64.75 | 64.75 | 0.43% | 116,506 |
| Jan 8, 2026 | 62.42 | 65.26 | 62.42 | 64.47 | 64.47 | 2.41% | 146,115 |
| Jan 7, 2026 | 63.26 | 64.24 | 62.39 | 62.95 | 62.95 | -0.79% | 83,556 |
| Jan 6, 2026 | 62.29 | 63.53 | 61.50 | 63.45 | 63.45 | 0.78% | 174,126 |
| Jan 5, 2026 | 61.33 | 64.03 | 61.12 | 62.96 | 62.96 | 2.14% | 141,868 |
| Jan 2, 2026 | 61.92 | 62.07 | 60.85 | 61.64 | 61.64 | -0.36% | 153,044 |
| Dec 31, 2025 | 62.85 | 62.95 | 61.51 | 61.86 | 61.86 | -1.58% | 107,628 |
| Dec 30, 2025 | 63.61 | 63.61 | 62.65 | 62.85 | 62.85 | -1.40% | 83,782 |
| Dec 29, 2025 | 64.39 | 64.59 | 63.31 | 63.74 | 63.74 | -0.87% | 127,350 |
| Dec 26, 2025 | 64.14 | 64.94 | 64.04 | 64.30 | 64.30 | -0.05% | 118,150 |
| Dec 24, 2025 | 64.03 | 65.44 | 63.86 | 64.33 | 64.33 | 0.22% | 68,885 |
| Dec 23, 2025 | 64.09 | 64.93 | 63.55 | 64.19 | 64.19 | 0.22% | 160,252 |
| Dec 22, 2025 | 63.63 | 64.65 | 63.63 | 64.05 | 64.05 | 0.72% | 120,274 |
| Dec 19, 2025 | 63.11 | 63.86 | 62.82 | 63.59 | 63.59 | 0.14% | 508,216 |
| Dec 18, 2025 | 64.83 | 65.79 | 63.31 | 63.50 | 63.50 | -2.05% | 164,474 |
| Dec 17, 2025 | 64.59 | 65.78 | 64.34 | 64.83 | 64.83 | -0.17% | 156,336 |
| Dec 16, 2025 | 65.91 | 65.91 | 64.77 | 64.94 | 64.94 | -1.11% | 198,721 |
| Dec 15, 2025 | 65.47 | 66.53 | 64.86 | 65.67 | 65.67 | 0.49% | 194,155 |
| Dec 12, 2025 | 67.77 | 68.37 | 64.51 | 65.35 | 64.97 | -3.06% | 322,657 |
| Dec 11, 2025 | 66.96 | 68.57 | 66.48 | 67.41 | 67.02 | 1.22% | 221,221 |
| Dec 10, 2025 | 65.37 | 67.44 | 63.08 | 66.60 | 66.21 | 2.01% | 227,836 |
| Dec 9, 2025 | 63.40 | 65.45 | 63.40 | 65.29 | 64.91 | 2.37% | 134,667 |
| Dec 8, 2025 | 64.72 | 64.88 | 63.68 | 63.78 | 63.41 | -0.92% | 271,685 |
| Dec 5, 2025 | 64.87 | 65.11 | 64.00 | 64.37 | 64.00 | -0.82% | 104,644 |
| Dec 4, 2025 | 63.83 | 65.79 | 63.70 | 64.90 | 64.52 | 1.04% | 119,238 |
| Dec 3, 2025 | 63.13 | 64.46 | 62.28 | 64.23 | 63.86 | 2.55% | 198,693 |
| Dec 2, 2025 | 63.22 | 63.22 | 61.68 | 62.63 | 62.27 | 0.06% | 174,784 |
| Dec 1, 2025 | 62.10 | 63.38 | 62.08 | 62.59 | 62.23 | -0.70% | 350,892 |
| Nov 28, 2025 | 62.81 | 63.62 | 62.27 | 63.03 | 62.66 | 0.25% | 100,049 |
| Nov 26, 2025 | 62.31 | 63.69 | 62.30 | 62.87 | 62.50 | 0.13% | 206,742 |
| Nov 25, 2025 | 61.33 | 64.13 | 60.41 | 62.79 | 62.42 | 3.38% | 266,021 |
| Nov 24, 2025 | 61.85 | 62.22 | 60.59 | 60.74 | 60.39 | -1.92% | 240,182 |
| Nov 21, 2025 | 60.47 | 62.32 | 60.01 | 61.93 | 61.57 | 3.60% | 209,445 |
| Nov 20, 2025 | 62.09 | 62.46 | 59.69 | 59.78 | 59.43 | -3.19% | 210,824 |
| Nov 19, 2025 | 61.70 | 61.99 | 61.06 | 61.75 | 61.39 | 0.13% | 123,479 |
| Nov 18, 2025 | 61.00 | 61.88 | 60.50 | 61.67 | 61.31 | 0.82% | 124,854 |
| Nov 17, 2025 | 63.57 | 64.22 | 61.16 | 61.17 | 60.81 | -4.24% | 157,003 |
| Nov 14, 2025 | 64.15 | 64.47 | 63.32 | 63.88 | 63.51 | -0.76% | 176,586 |
| Nov 13, 2025 | 63.95 | 64.88 | 63.80 | 64.37 | 64.00 | 0.78% | 245,056 |
| Nov 12, 2025 | 62.51 | 64.87 | 62.42 | 63.87 | 63.50 | 2.83% | 300,952 |
| Nov 11, 2025 | 62.71 | 62.90 | 61.79 | 62.11 | 61.75 | 0.05% | 203,995 |
| Nov 10, 2025 | 61.80 | 62.31 | 60.23 | 62.08 | 61.72 | 0.53% | 219,915 |
| Nov 7, 2025 | 61.47 | 62.12 | 60.46 | 61.75 | 61.39 | 3.47% | 252,342 |
| Nov 6, 2025 | 60.09 | 60.25 | 58.62 | 59.68 | 59.33 | -2.26% | 347,712 |
| Nov 5, 2025 | 61.50 | 62.12 | 59.97 | 61.06 | 60.70 | -0.55% | 281,709 |
| Nov 4, 2025 | 62.61 | 63.20 | 61.12 | 61.40 | 61.04 | -2.66% | 263,678 |
| Nov 3, 2025 | 62.89 | 63.27 | 61.68 | 63.08 | 62.71 | -0.71% | 254,353 |
| Oct 31, 2025 | 62.00 | 64.10 | 61.48 | 63.53 | 63.16 | 2.06% | 241,668 |
| Oct 30, 2025 | 62.46 | 63.61 | 61.65 | 62.25 | 61.89 | -1.14% | 317,780 |
| Oct 29, 2025 | 63.49 | 65.08 | 62.35 | 62.97 | 62.60 | -2.04% | 314,308 |
| Oct 28, 2025 | 64.32 | 64.95 | 63.74 | 64.28 | 63.91 | -0.89% | 342,058 |
| Oct 27, 2025 | 64.70 | 65.33 | 63.11 | 64.86 | 64.48 | 0.82% | 342,221 |
| Oct 24, 2025 | 65.48 | 67.69 | 64.32 | 64.33 | 63.96 | -1.76% | 341,872 |
| Oct 23, 2025 | 75.25 | 75.25 | 65.44 | 65.48 | 65.10 | -15.88% | 463,662 |
| Oct 22, 2025 | 77.01 | 78.05 | 76.18 | 77.84 | 77.39 | 0.45% | 243,021 |
| Oct 21, 2025 | 75.94 | 77.73 | 75.77 | 77.49 | 77.04 | 2.23% | 178,833 |
| Oct 20, 2025 | 75.08 | 77.10 | 74.20 | 75.80 | 75.36 | 1.26% | 145,361 |
| Oct 17, 2025 | 74.68 | 75.43 | 74.20 | 74.86 | 74.42 | 0.32% | 116,772 |
| Oct 16, 2025 | 75.60 | 75.67 | 74.27 | 74.62 | 74.19 | -0.89% | 120,544 |
| Oct 15, 2025 | 75.48 | 76.30 | 75.20 | 75.29 | 74.85 | -0.84% | 124,534 |
| Oct 14, 2025 | 71.18 | 76.68 | 71.18 | 75.93 | 75.49 | 5.66% | 179,761 |