Sonic Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	83.03	84.65	82.71	84.51	84.51	2.18%	570,637
Jun 25, 2026	84.37	84.37	80.92	82.71	82.71	-1.09%	187,399
Jun 24, 2026	81.74	84.31	81.74	83.62	83.62	2.69%	208,802
Jun 23, 2026	80.27	81.63	79.08	81.43	81.43	1.05%	192,067
Jun 22, 2026	80.58	81.54	80.20	80.58	80.58	-0.19%	236,749
Jun 18, 2026	78.44	80.74	78.44	80.73	80.73	3.33%	741,657
Jun 17, 2026	83.45	83.74	77.42	78.13	78.13	-6.60%	221,433
Jun 16, 2026	84.09	84.09	82.84	83.65	83.65	-0.07%	142,968
Jun 15, 2026	84.61	85.89	83.57	83.71	83.71	-0.58%	168,722
Jun 12, 2026	84.81	85.31	83.68	84.61	84.20	0.43%	192,561
Jun 11, 2026	84.76	85.68	83.58	84.25	83.84	0.12%	150,117
Jun 10, 2026	85.00	85.92	84.11	84.15	83.74	-0.79%	255,648
Jun 9, 2026	83.55	85.55	83.47	84.82	84.41	2.58%	199,259
Jun 8, 2026	82.14	84.08	80.34	82.69	82.29	0.65%	289,507
Jun 5, 2026	83.90	84.50	80.72	82.16	81.76	-2.56%	350,453
Jun 4, 2026	84.27	85.40	83.15	84.32	83.91	1.24%	185,365
Jun 3, 2026	83.53	84.35	82.42	83.29	82.89	-1.78%	256,166
Jun 2, 2026	82.97	85.42	82.97	84.80	84.39	1.11%	247,936
Jun 1, 2026	81.45	84.20	80.84	83.87	83.46	1.51%	265,230
May 29, 2026	83.00	83.60	81.46	82.62	82.22	-1.34%	241,016
May 28, 2026	83.57	85.00	82.62	83.74	83.33	0.19%	200,932
May 27, 2026	80.26	84.48	80.26	83.58	83.17	6.21%	249,165
May 26, 2026	78.41	80.62	78.07	78.69	78.31	0.68%	315,675
May 22, 2026	76.37	78.19	76.17	78.16	77.78	2.98%	231,290
May 21, 2026	72.67	76.64	71.80	75.90	75.53	3.00%	359,018
May 20, 2026	73.38	74.55	70.88	73.69	73.33	1.13%	402,970
May 19, 2026	73.52	75.08	72.51	72.87	72.52	-1.61%	382,196
May 18, 2026	73.48	74.97	72.34	74.06	73.70	0.14%	376,898
May 15, 2026	77.42	77.97	73.75	73.96	73.60	-4.98%	404,607
May 14, 2026	76.63	78.73	76.14	77.84	77.46	2.26%	294,157
May 13, 2026	77.77	79.09	76.00	76.12	75.75	-3.13%	390,265
May 12, 2026	80.43	80.43	78.42	78.58	78.20	-2.77%	245,815
May 11, 2026	81.45	83.31	80.20	80.82	80.43	-0.47%	290,075
May 8, 2026	80.80	81.46	79.98	81.20	80.81	1.34%	271,288
May 7, 2026	79.00	81.56	79.00	80.13	79.74	1.43%	313,171
May 6, 2026	80.44	81.57	79.00	79.00	78.62	0.27%	314,649
May 5, 2026	76.45	79.76	76.45	78.79	78.41	4.23%	242,712
May 4, 2026	76.55	77.43	74.40	75.59	75.22	-1.10%	325,821
May 1, 2026	78.78	79.68	74.93	76.43	76.06	-2.95%	367,916
Apr 30, 2026	74.75	81.47	71.10	78.75	78.37	7.42%	456,444
Apr 29, 2026	73.40	77.27	73.23	73.31	72.95	1.27%	349,701
Apr 28, 2026	72.05	73.25	69.81	72.39	72.04	1.13%	209,203
Apr 27, 2026	71.76	72.74	70.97	71.58	71.23	-0.36%	187,369
Apr 24, 2026	70.76	72.00	69.92	71.84	71.49	0.87%	127,754
Apr 23, 2026	71.25	71.52	69.99	71.22	70.87	0.28%	180,189
Apr 22, 2026	70.32	71.06	69.29	71.02	70.68	1.36%	187,229
Apr 21, 2026	72.10	72.29	69.14	70.07	69.73	-2.38%	158,865
Apr 20, 2026	70.72	72.36	69.74	71.78	71.43	1.53%	178,931
Apr 17, 2026	68.31	71.51	67.43	70.70	70.36	4.94%	165,172
Apr 16, 2026	65.93	67.76	65.40	67.37	67.04	2.25%	161,859
Apr 15, 2026	68.24	68.24	65.56	65.89	65.57	-3.43%	153,823
Apr 14, 2026	68.00	68.34	66.96	68.23	67.90	0.24%	177,254
Apr 13, 2026	67.34	68.20	65.87	68.07	67.74	0.01%	181,767
Apr 10, 2026	67.83	68.31	66.78	68.06	67.73	0.34%	142,975
Apr 9, 2026	65.57	68.34	65.50	67.83	67.50	2.84%	164,396
Apr 8, 2026	65.39	66.92	65.08	65.96	65.64	3.87%	188,767
Apr 7, 2026	63.16	63.92	62.03	63.50	63.19	0.30%	224,979
Apr 6, 2026	64.31	64.77	61.45	63.31	63.00	-2.40%	234,050
Apr 2, 2026	64.79	65.50	62.96	64.87	64.56	-0.58%	229,384
Apr 1, 2026	68.35	68.71	65.24	65.25	64.93	-4.84%	296,615
Mar 31, 2026	67.87	69.57	66.75	68.57	68.24	2.74%	424,357
Mar 30, 2026	66.93	67.67	66.25	66.74	66.42	1.23%	361,265
Mar 27, 2026	66.52	67.22	65.66	65.93	65.61	-1.30%	375,876
Mar 26, 2026	64.96	66.88	64.96	66.80	66.48	2.28%	388,263
Mar 25, 2026	64.83	65.58	64.01	65.31	64.99	1.59%	321,411
Mar 24, 2026	62.36	64.80	62.35	64.29	63.98	2.32%	366,067
Mar 23, 2026	61.85	64.57	61.52	62.83	62.53	4.65%	502,698
Mar 20, 2026	60.99	61.71	59.84	60.04	59.75	-1.53%	988,747
Mar 19, 2026	60.29	62.80	59.23	60.97	60.67	0.69%	555,870
Mar 18, 2026	60.01	61.54	60.00	60.55	60.26	0.08%	402,022
Mar 17, 2026	61.31	62.01	59.72	60.50	60.21	-0.56%	375,456
Mar 16, 2026	60.26	61.48	59.33	60.84	60.55	1.59%	396,895
Mar 13, 2026	60.98	61.14	59.41	59.89	59.60	-0.70%	371,764
Mar 12, 2026	60.41	61.91	59.87	60.69	60.02	-1.20%	313,799
Mar 11, 2026	60.90	61.98	59.61	61.43	60.75	1.71%	438,540
Mar 10, 2026	61.18	62.09	60.16	60.40	59.73	-1.34%	414,807
Mar 9, 2026	59.41	61.57	58.35	61.22	60.54	-0.07%	423,516
Mar 6, 2026	61.06	61.83	59.98	61.26	60.58	-1.89%	317,801
Mar 5, 2026	63.31	65.00	62.02	62.44	61.75	-2.65%	283,797
Mar 4, 2026	63.72	64.56	62.83	64.14	63.43	2.43%	330,039
Mar 3, 2026	59.79	63.00	58.78	62.62	61.93	1.87%	426,435
Mar 2, 2026	62.05	62.68	60.45	61.47	60.79	-1.99%	344,132
Feb 27, 2026	62.66	64.08	62.31	62.72	62.03	-1.12%	404,544
Feb 26, 2026	63.03	65.00	62.74	63.43	62.73	1.36%	432,742
Feb 25, 2026	62.19	62.97	60.85	62.58	61.89	-0.43%	379,421
Feb 24, 2026	63.14	64.31	62.32	62.85	62.15	0.16%	311,623
Feb 23, 2026	65.82	65.84	61.37	62.75	62.05	-5.82%	492,947
Feb 20, 2026	64.09	67.06	62.12	66.63	65.89	3.25%	502,399
Feb 19, 2026	63.87	64.68	60.91	64.53	63.82	2.61%	521,023
Feb 18, 2026	54.11	63.15	54.11	62.89	62.19	7.91%	486,055
Feb 17, 2026	60.00	61.14	57.41	58.28	57.63	-3.04%	363,093
Feb 13, 2026	60.81	60.88	59.57	60.11	59.44	-0.96%	261,969
Feb 12, 2026	61.51	62.10	59.95	60.69	60.02	-0.26%	164,266
Feb 11, 2026	59.98	61.77	59.98	60.85	60.18	1.43%	152,123
Feb 10, 2026	61.20	62.08	59.91	59.99	59.33	-2.53%	222,793
Feb 9, 2026	62.79	63.00	61.20	61.55	60.87	-1.46%	134,633
Feb 6, 2026	60.58	62.57	60.58	62.46	61.77	3.41%	187,585
Feb 5, 2026	65.11	65.11	59.97	60.40	59.73	-3.48%	320,236
Feb 4, 2026	60.83	62.58	59.10	62.58	61.89	3.95%	168,463
Feb 3, 2026	59.81	61.80	58.99	60.20	59.53	-0.40%	244,483