Sonic Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	72.05	73.25	69.81	72.39	72.39	1.13%	209,203
Apr 27, 2026	71.76	72.74	70.97	71.58	71.58	-0.36%	187,367
Apr 24, 2026	70.76	72.00	69.92	71.84	71.84	0.87%	111,549
Apr 23, 2026	71.25	71.52	69.99	71.22	71.22	0.28%	180,189
Apr 22, 2026	70.32	71.06	69.29	71.02	71.02	1.36%	187,216
Apr 21, 2026	72.10	72.29	69.14	70.07	70.07	-2.38%	158,738
Apr 20, 2026	70.72	72.36	69.74	71.78	71.78	1.53%	178,931
Apr 17, 2026	68.31	71.51	67.43	70.70	70.70	4.94%	164,783
Apr 16, 2026	65.93	67.76	65.40	67.37	67.37	2.25%	161,855
Apr 15, 2026	68.24	68.24	65.56	65.89	65.89	-3.43%	153,771
Apr 14, 2026	68.00	68.34	66.96	68.23	68.23	0.24%	176,475
Apr 13, 2026	67.34	68.20	65.87	68.07	68.07	0.01%	181,705
Apr 10, 2026	67.83	68.31	66.78	68.06	68.06	0.34%	142,866
Apr 9, 2026	65.57	68.34	65.50	67.83	67.83	2.84%	164,209
Apr 8, 2026	65.39	66.92	65.08	65.96	65.96	3.87%	188,473
Apr 7, 2026	63.16	63.92	62.03	63.50	63.50	0.30%	224,876
Apr 6, 2026	64.31	64.77	61.45	63.31	63.31	-2.40%	234,050
Apr 2, 2026	64.79	65.50	62.96	64.87	64.87	-0.58%	229,283
Apr 1, 2026	68.35	68.71	65.24	65.25	65.25	-4.84%	296,585
Mar 31, 2026	67.87	69.57	66.75	68.57	68.57	2.74%	424,247
Mar 30, 2026	66.93	67.67	66.25	66.74	66.74	1.23%	361,127
Mar 27, 2026	66.52	67.22	65.66	65.93	65.93	-1.30%	374,857
Mar 26, 2026	64.96	66.88	64.96	66.80	66.80	2.28%	388,261
Mar 25, 2026	64.83	65.58	64.01	65.31	65.31	1.59%	321,262
Mar 24, 2026	62.36	64.80	62.35	64.29	64.29	2.32%	365,992
Mar 23, 2026	61.85	64.57	61.52	62.83	62.83	4.65%	502,546
Mar 20, 2026	60.99	61.71	59.84	60.04	60.04	-1.53%	951,788
Mar 19, 2026	60.29	62.80	59.23	60.97	60.97	0.69%	541,610
Mar 18, 2026	60.01	61.54	60.00	60.55	60.55	0.08%	402,022
Mar 17, 2026	61.31	62.01	59.72	60.50	60.50	-0.56%	375,268
Mar 16, 2026	60.26	61.48	59.33	60.84	60.84	1.59%	396,753
Mar 13, 2026	60.98	61.14	59.41	59.89	59.89	-1.32%	371,736
Mar 12, 2026	60.41	61.91	59.87	60.69	60.31	-1.20%	313,727
Mar 11, 2026	60.90	61.98	59.61	61.43	61.05	1.71%	438,540
Mar 10, 2026	61.18	62.09	60.16	60.40	60.02	-1.34%	414,807
Mar 9, 2026	59.41	61.57	58.35	61.22	60.84	-0.07%	423,516
Mar 6, 2026	61.06	61.83	59.98	61.26	60.88	-1.89%	317,801
Mar 5, 2026	63.31	65.00	62.02	62.44	62.05	-2.65%	283,797
Mar 4, 2026	63.72	64.56	62.83	64.14	63.74	2.43%	330,039
Mar 3, 2026	59.79	63.00	58.78	62.62	62.23	1.87%	426,435
Mar 2, 2026	62.05	62.68	60.45	61.47	61.09	-1.99%	344,132
Feb 27, 2026	62.66	64.08	62.31	62.72	62.33	-1.12%	404,544
Feb 26, 2026	63.03	65.00	62.74	63.43	63.03	1.36%	432,742
Feb 25, 2026	62.19	62.97	60.85	62.58	62.19	-0.43%	379,421
Feb 24, 2026	63.14	64.31	62.32	62.85	62.46	0.16%	311,623
Feb 23, 2026	65.82	65.84	61.37	62.75	62.36	-5.82%	492,947
Feb 20, 2026	64.09	67.06	62.12	66.63	66.21	3.25%	502,399
Feb 19, 2026	63.87	64.68	60.91	64.53	64.13	2.61%	521,023
Feb 18, 2026	54.11	63.15	54.11	62.89	62.50	7.91%	486,055
Feb 17, 2026	60.00	61.14	57.41	58.28	57.92	-3.04%	363,093
Feb 13, 2026	60.81	60.88	59.57	60.11	59.73	-0.96%	261,969
Feb 12, 2026	61.51	62.10	59.95	60.69	60.31	-0.26%	164,266
Feb 11, 2026	59.98	61.77	59.98	60.85	60.47	1.43%	152,123
Feb 10, 2026	61.20	62.08	59.91	59.99	59.61	-2.53%	222,793
Feb 9, 2026	62.79	63.00	61.20	61.55	61.16	-1.46%	134,633
Feb 6, 2026	60.58	62.57	60.58	62.46	62.07	3.41%	187,585
Feb 5, 2026	65.11	65.11	59.97	60.40	60.02	-3.48%	320,236
Feb 4, 2026	60.83	62.58	59.10	62.58	62.19	3.95%	168,463
Feb 3, 2026	59.81	61.80	58.99	60.20	59.82	-0.40%	244,483
Feb 2, 2026	59.95	60.67	59.71	60.44	60.06	0.80%	168,119
Jan 30, 2026	59.78	60.34	59.02	59.96	59.58	-0.51%	228,717
Jan 29, 2026	61.06	61.42	59.97	60.27	59.89	-2.32%	163,811
Jan 28, 2026	61.31	62.69	61.14	61.70	61.31	0.67%	215,082
Jan 27, 2026	61.03	61.68	60.35	61.29	60.91	0.36%	82,242
Jan 26, 2026	61.53	62.09	60.43	61.07	60.69	-0.26%	127,849
Jan 23, 2026	62.61	63.08	60.49	61.23	60.85	-3.44%	155,401
Jan 22, 2026	64.35	65.42	62.77	63.41	63.01	-0.92%	159,363
Jan 21, 2026	62.62	64.33	62.62	64.00	63.60	2.60%	162,328
Jan 20, 2026	61.82	62.41	60.39	62.38	61.99	-0.86%	207,590
Jan 16, 2026	63.93	64.29	62.55	62.92	62.53	-2.24%	168,192
Jan 15, 2026	62.71	64.71	62.44	64.36	63.96	2.00%	304,501
Jan 14, 2026	62.97	63.27	62.01	63.10	62.70	-0.24%	166,951
Jan 13, 2026	64.10	64.79	62.29	63.25	62.85	-1.25%	189,177
Jan 12, 2026	63.99	65.29	62.85	64.05	63.65	-1.08%	156,671
Jan 9, 2026	64.61	64.77	63.10	64.75	64.34	0.43%	116,506
Jan 8, 2026	62.42	65.26	62.42	64.47	64.07	2.41%	146,122
Jan 7, 2026	63.26	64.24	62.39	62.95	62.56	-0.79%	83,556
Jan 6, 2026	62.29	63.53	61.50	63.45	63.05	0.78%	174,126
Jan 5, 2026	61.33	64.03	61.12	62.96	62.57	2.14%	141,868
Jan 2, 2026	61.92	62.07	60.85	61.64	61.25	-0.36%	153,044
Dec 31, 2025	62.85	62.95	61.51	61.86	61.47	-1.58%	109,328
Dec 30, 2025	63.61	63.61	62.65	62.85	62.46	-1.40%	86,362
Dec 29, 2025	64.39	64.59	63.31	63.74	63.34	-0.87%	132,559
Dec 26, 2025	64.14	64.94	64.04	64.30	63.90	-0.05%	118,350
Dec 24, 2025	64.03	65.44	63.86	64.33	63.93	0.22%	87,189
Dec 23, 2025	64.09	64.93	63.55	64.19	63.79	0.22%	160,252
Dec 22, 2025	63.63	64.65	63.63	64.05	63.65	0.72%	121,674
Dec 19, 2025	63.11	63.86	62.82	63.59	63.19	0.14%	513,296
Dec 18, 2025	64.83	65.79	63.31	63.50	63.10	-2.05%	164,474
Dec 17, 2025	64.59	65.78	64.34	64.83	64.42	-0.17%	156,336
Dec 16, 2025	65.91	65.91	64.77	64.94	64.53	-1.11%	198,721
Dec 15, 2025	65.47	66.53	64.86	65.67	65.26	0.49%	194,155
Dec 12, 2025	67.77	68.37	64.51	65.35	64.56	-3.06%	322,657
Dec 11, 2025	66.96	68.57	66.48	67.41	66.60	1.22%	221,221
Dec 10, 2025	65.37	67.44	63.08	66.60	65.80	2.01%	227,836
Dec 9, 2025	63.40	65.45	63.40	65.29	64.50	2.37%	134,667
Dec 8, 2025	64.72	64.88	63.68	63.78	63.01	-0.92%	271,685
Dec 5, 2025	64.87	65.11	64.00	64.37	63.60	-0.82%	104,644
Dec 4, 2025	63.83	65.79	63.70	64.90	64.12	1.04%	119,238
Dec 3, 2025	63.13	64.46	62.28	64.23	63.46	2.55%	198,693