Sonic Automotive, Inc. (SAH)
NYSE: SAH · Real-Time Price · USD
64.37
-0.53 (-0.82%)
Dec 5, 2025, 4:00 PM EST - Market closed
Sonic Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.87 | 65.11 | 64.00 | 64.37 | 64.37 | -0.82% | 104,644 |
| Dec 4, 2025 | 63.83 | 65.79 | 63.70 | 64.90 | 64.90 | 1.04% | 119,238 |
| Dec 3, 2025 | 63.13 | 64.46 | 62.28 | 64.23 | 64.23 | 2.55% | 198,693 |
| Dec 2, 2025 | 63.22 | 63.22 | 61.68 | 62.63 | 62.63 | 0.06% | 174,784 |
| Dec 1, 2025 | 62.10 | 63.38 | 62.08 | 62.59 | 62.59 | -0.70% | 273,291 |
| Nov 28, 2025 | 62.81 | 63.62 | 62.27 | 63.03 | 63.03 | 0.25% | 100,049 |
| Nov 26, 2025 | 62.31 | 63.69 | 62.30 | 62.87 | 62.87 | 0.13% | 203,327 |
| Nov 25, 2025 | 61.33 | 64.13 | 60.41 | 62.79 | 62.79 | 3.38% | 266,021 |
| Nov 24, 2025 | 61.85 | 62.22 | 60.59 | 60.74 | 60.74 | -1.92% | 235,328 |
| Nov 21, 2025 | 60.47 | 62.32 | 60.01 | 61.93 | 61.93 | 3.60% | 209,445 |
| Nov 20, 2025 | 62.09 | 62.46 | 59.69 | 59.78 | 59.78 | -3.19% | 210,824 |
| Nov 19, 2025 | 61.70 | 61.99 | 61.06 | 61.75 | 61.75 | 0.13% | 123,479 |
| Nov 18, 2025 | 61.00 | 61.88 | 60.50 | 61.67 | 61.67 | 0.82% | 124,854 |
| Nov 17, 2025 | 63.57 | 64.22 | 61.16 | 61.17 | 61.17 | -4.24% | 157,003 |
| Nov 14, 2025 | 64.15 | 64.47 | 63.32 | 63.88 | 63.88 | -0.76% | 176,586 |
| Nov 13, 2025 | 63.95 | 64.88 | 63.80 | 64.37 | 64.37 | 0.78% | 245,056 |
| Nov 12, 2025 | 62.51 | 64.87 | 62.42 | 63.87 | 63.87 | 2.83% | 300,952 |
| Nov 11, 2025 | 62.71 | 62.90 | 61.79 | 62.11 | 62.11 | 0.05% | 203,995 |
| Nov 10, 2025 | 61.80 | 62.31 | 60.23 | 62.08 | 62.08 | 0.53% | 219,915 |
| Nov 7, 2025 | 61.47 | 62.12 | 60.46 | 61.75 | 61.75 | 3.47% | 252,342 |
| Nov 6, 2025 | 60.09 | 60.25 | 58.62 | 59.68 | 59.68 | -2.26% | 347,712 |
| Nov 5, 2025 | 61.50 | 62.12 | 59.97 | 61.06 | 61.06 | -0.55% | 281,709 |
| Nov 4, 2025 | 62.61 | 63.20 | 61.12 | 61.40 | 61.40 | -2.66% | 263,678 |
| Nov 3, 2025 | 62.89 | 63.27 | 61.68 | 63.08 | 63.08 | -0.71% | 254,353 |
| Oct 31, 2025 | 62.00 | 64.10 | 61.48 | 63.53 | 63.53 | 2.06% | 241,668 |
| Oct 30, 2025 | 62.46 | 63.61 | 61.65 | 62.25 | 62.25 | -1.14% | 317,780 |
| Oct 29, 2025 | 63.49 | 65.08 | 62.35 | 62.97 | 62.97 | -2.04% | 314,308 |
| Oct 28, 2025 | 64.32 | 64.95 | 63.74 | 64.28 | 64.28 | -0.89% | 342,058 |
| Oct 27, 2025 | 64.70 | 65.33 | 63.11 | 64.86 | 64.86 | 0.82% | 342,221 |
| Oct 24, 2025 | 65.48 | 67.69 | 64.32 | 64.33 | 64.33 | -1.76% | 341,872 |
| Oct 23, 2025 | 75.25 | 75.25 | 65.44 | 65.48 | 65.48 | -15.88% | 463,662 |
| Oct 22, 2025 | 77.01 | 78.05 | 76.18 | 77.84 | 77.84 | 0.45% | 243,021 |
| Oct 21, 2025 | 75.94 | 77.73 | 75.77 | 77.49 | 77.49 | 2.23% | 178,833 |
| Oct 20, 2025 | 75.08 | 77.10 | 74.20 | 75.80 | 75.80 | 1.26% | 145,361 |
| Oct 17, 2025 | 74.68 | 75.43 | 74.20 | 74.86 | 74.86 | 0.32% | 116,772 |
| Oct 16, 2025 | 75.60 | 75.67 | 74.27 | 74.62 | 74.62 | -0.89% | 120,544 |
| Oct 15, 2025 | 75.48 | 76.30 | 75.20 | 75.29 | 75.29 | -0.84% | 124,534 |
| Oct 14, 2025 | 71.18 | 76.68 | 71.18 | 75.93 | 75.93 | 5.66% | 179,761 |
| Oct 13, 2025 | 71.09 | 72.39 | 70.79 | 71.86 | 71.86 | 1.64% | 139,183 |
| Oct 10, 2025 | 72.70 | 73.25 | 70.32 | 70.70 | 70.70 | -2.44% | 216,436 |
| Oct 9, 2025 | 71.90 | 72.47 | 70.69 | 72.47 | 72.47 | 0.62% | 127,150 |
| Oct 8, 2025 | 72.57 | 73.77 | 71.42 | 72.02 | 72.02 | -0.61% | 138,086 |
| Oct 7, 2025 | 73.64 | 73.93 | 71.76 | 72.46 | 72.46 | -1.60% | 123,650 |
| Oct 6, 2025 | 76.23 | 76.39 | 73.63 | 73.64 | 73.64 | -3.28% | 124,090 |
| Oct 3, 2025 | 76.62 | 77.31 | 75.73 | 76.14 | 76.14 | -0.41% | 140,437 |
| Oct 2, 2025 | 77.03 | 77.64 | 75.30 | 76.45 | 76.45 | -1.34% | 111,818 |
| Oct 1, 2025 | 75.91 | 77.88 | 75.52 | 77.49 | 77.49 | 1.84% | 126,110 |
| Sep 30, 2025 | 75.44 | 76.40 | 74.19 | 76.09 | 76.09 | 0.42% | 121,674 |
| Sep 29, 2025 | 75.67 | 76.03 | 73.36 | 75.77 | 75.77 | 1.03% | 286,407 |
| Sep 26, 2025 | 75.13 | 75.70 | 74.54 | 75.00 | 75.00 | 0.08% | 179,902 |
| Sep 25, 2025 | 75.71 | 77.12 | 73.62 | 74.94 | 74.94 | -4.58% | 216,627 |
| Sep 24, 2025 | 78.78 | 80.05 | 78.22 | 78.54 | 78.54 | -0.44% | 142,904 |
| Sep 23, 2025 | 78.52 | 79.98 | 78.26 | 78.89 | 78.89 | 0.36% | 188,149 |
| Sep 22, 2025 | 78.54 | 79.04 | 77.68 | 78.61 | 78.61 | 0.01% | 206,716 |
| Sep 19, 2025 | 79.76 | 79.76 | 77.68 | 78.60 | 78.60 | -1.60% | 250,457 |
| Sep 18, 2025 | 78.95 | 81.11 | 77.94 | 79.88 | 79.88 | 2.40% | 235,492 |
| Sep 17, 2025 | 79.85 | 80.64 | 77.84 | 78.01 | 78.01 | -1.64% | 206,829 |
| Sep 16, 2025 | 78.95 | 79.49 | 77.59 | 79.31 | 79.31 | 0.60% | 180,468 |
| Sep 15, 2025 | 80.23 | 80.23 | 78.40 | 78.84 | 78.84 | -1.26% | 179,149 |
| Sep 12, 2025 | 82.80 | 83.11 | 79.47 | 79.85 | 79.47 | -3.76% | 153,765 |
| Sep 11, 2025 | 81.59 | 83.64 | 81.05 | 82.97 | 82.58 | 2.18% | 234,394 |
| Sep 10, 2025 | 82.52 | 83.11 | 80.78 | 81.20 | 80.81 | -2.51% | 160,460 |
| Sep 9, 2025 | 82.71 | 83.32 | 81.70 | 83.29 | 82.89 | 0.34% | 178,140 |
| Sep 8, 2025 | 82.82 | 83.75 | 81.06 | 83.01 | 82.61 | -0.14% | 146,158 |
| Sep 5, 2025 | 83.48 | 85.01 | 82.11 | 83.13 | 82.73 | 0.04% | 114,416 |
| Sep 4, 2025 | 82.12 | 83.33 | 81.00 | 83.10 | 82.70 | 1.81% | 170,689 |
| Sep 3, 2025 | 81.64 | 82.87 | 81.01 | 81.62 | 81.23 | -0.75% | 209,436 |
| Sep 2, 2025 | 80.65 | 82.26 | 80.31 | 82.24 | 81.85 | 0.06% | 166,205 |
| Aug 29, 2025 | 84.56 | 84.99 | 81.64 | 82.19 | 81.80 | -2.54% | 137,930 |
| Aug 28, 2025 | 84.88 | 84.88 | 82.90 | 84.33 | 83.93 | -0.28% | 245,868 |
| Aug 27, 2025 | 83.09 | 84.60 | 83.09 | 84.57 | 84.17 | 1.55% | 119,795 |
| Aug 26, 2025 | 82.47 | 85.08 | 82.34 | 83.28 | 82.88 | 0.95% | 258,678 |
| Aug 25, 2025 | 81.90 | 83.63 | 81.18 | 82.50 | 82.11 | 0.35% | 185,928 |
| Aug 22, 2025 | 78.90 | 83.24 | 78.49 | 82.21 | 81.82 | 5.03% | 239,350 |
| Aug 21, 2025 | 77.63 | 78.90 | 76.60 | 78.27 | 77.90 | 0.14% | 152,878 |
| Aug 20, 2025 | 78.33 | 79.02 | 77.23 | 78.16 | 77.79 | -2.20% | 154,639 |
| Aug 19, 2025 | 78.58 | 79.92 | 78.31 | 79.92 | 79.54 | 2.02% | 112,153 |
| Aug 18, 2025 | 78.81 | 79.41 | 77.88 | 78.34 | 77.97 | -0.73% | 181,524 |
| Aug 15, 2025 | 79.64 | 79.64 | 77.90 | 78.92 | 78.54 | -0.50% | 285,140 |
| Aug 14, 2025 | 80.00 | 80.26 | 78.81 | 79.32 | 78.94 | -2.24% | 178,070 |
| Aug 13, 2025 | 78.88 | 81.51 | 78.58 | 81.14 | 80.75 | 3.36% | 338,330 |
| Aug 12, 2025 | 76.49 | 78.72 | 75.71 | 78.50 | 78.13 | 4.24% | 217,533 |
| Aug 11, 2025 | 74.40 | 75.64 | 74.02 | 75.31 | 74.95 | 1.43% | 163,425 |
| Aug 8, 2025 | 73.79 | 74.73 | 73.29 | 74.25 | 73.90 | 1.63% | 166,817 |
| Aug 7, 2025 | 74.95 | 75.47 | 73.06 | 73.06 | 72.71 | -1.80% | 176,509 |
| Aug 6, 2025 | 72.91 | 74.56 | 72.37 | 74.40 | 74.05 | 2.55% | 257,886 |
| Aug 5, 2025 | 71.10 | 72.92 | 70.69 | 72.55 | 72.20 | 3.23% | 246,906 |
| Aug 4, 2025 | 72.19 | 72.19 | 69.79 | 70.28 | 69.95 | -1.91% | 208,631 |
| Aug 1, 2025 | 71.85 | 71.92 | 70.33 | 71.65 | 71.31 | -0.97% | 291,841 |
| Jul 31, 2025 | 71.53 | 73.32 | 71.49 | 72.35 | 72.01 | 0.21% | 316,483 |
| Jul 30, 2025 | 74.13 | 74.24 | 71.57 | 72.20 | 71.86 | -2.11% | 365,062 |
| Jul 29, 2025 | 76.15 | 76.46 | 72.40 | 73.76 | 73.41 | -3.40% | 482,080 |
| Jul 28, 2025 | 78.34 | 79.35 | 76.18 | 76.36 | 76.00 | -3.11% | 274,323 |
| Jul 25, 2025 | 77.44 | 80.10 | 75.64 | 78.81 | 78.43 | 4.48% | 351,111 |
| Jul 24, 2025 | 82.35 | 82.35 | 75.34 | 75.43 | 75.07 | -5.65% | 437,658 |
| Jul 23, 2025 | 77.99 | 80.42 | 77.18 | 79.95 | 79.57 | 2.70% | 318,562 |
| Jul 22, 2025 | 77.38 | 78.43 | 76.67 | 77.85 | 77.48 | 0.87% | 222,218 |
| Jul 21, 2025 | 77.16 | 78.04 | 75.84 | 77.18 | 76.81 | 0.31% | 129,362 |
| Jul 18, 2025 | 76.98 | 77.05 | 75.76 | 76.94 | 76.57 | 0.84% | 219,743 |
| Jul 17, 2025 | 82.47 | 83.27 | 76.07 | 76.30 | 75.94 | -10.41% | 511,081 |