Sonic Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	75.58	77.08	75.15	76.81	76.81	0.23%	156,922
Jun 11, 2025	76.40	77.77	75.48	76.63	76.63	0.82%	236,147
Jun 10, 2025	74.88	76.30	74.27	76.01	76.01	2.22%	183,737
Jun 9, 2025	73.30	74.53	73.30	74.36	74.36	1.84%	144,583
Jun 6, 2025	72.14	73.31	72.05	73.02	73.02	2.08%	202,849
Jun 5, 2025	70.45	71.91	70.20	71.53	71.53	1.46%	168,485
Jun 4, 2025	70.78	71.35	69.92	70.50	70.50	-0.70%	184,168
Jun 3, 2025	70.67	71.58	70.34	71.00	71.00	0.47%	193,190
Jun 2, 2025	69.11	70.69	68.36	70.67	70.67	1.06%	225,770
May 30, 2025	68.88	70.20	68.88	69.93	69.93	1.10%	191,345
May 29, 2025	70.00	70.00	68.77	69.17	69.17	-1.14%	189,264
May 28, 2025	70.00	70.46	69.10	69.97	69.97	0.85%	226,131
May 27, 2025	68.05	69.84	67.58	69.38	69.38	3.34%	167,150
May 23, 2025	65.62	67.27	65.57	67.14	67.14	-0.10%	159,479
May 22, 2025	66.92	67.59	66.01	67.21	67.21	0.49%	159,710
May 21, 2025	67.94	69.35	66.60	66.88	66.88	-2.93%	187,469
May 20, 2025	68.84	69.10	68.04	68.90	68.90	-0.14%	147,630
May 19, 2025	67.64	69.26	67.36	69.00	69.00	-0.45%	131,759
May 16, 2025	68.88	69.37	68.40	69.31	69.31	0.76%	98,496
May 15, 2025	67.98	68.88	67.09	68.79	68.79	1.00%	150,953
May 14, 2025	68.66	69.42	68.07	68.11	68.11	-1.49%	179,101
May 13, 2025	68.72	70.29	68.10	69.14	69.14	1.39%	239,116
May 12, 2025	68.77	71.80	67.30	68.19	68.19	5.09%	301,101
May 9, 2025	65.49	66.02	64.72	64.89	64.89	-0.86%	132,935
May 8, 2025	63.71	66.46	63.39	65.45	65.45	3.69%	241,397
May 7, 2025	63.51	64.14	62.75	63.12	63.12	0.48%	211,173
May 6, 2025	61.76	63.37	61.54	62.82	62.82	0.13%	153,804
May 5, 2025	62.55	63.86	62.45	62.74	62.74	-	225,994
May 2, 2025	62.30	63.39	61.95	62.74	62.74	1.55%	184,492
May 1, 2025	61.29	62.25	60.88	61.78	61.78	1.75%	226,254
Apr 30, 2025	60.83	60.83	58.72	60.72	60.72	-1.01%	219,821
Apr 29, 2025	60.40	61.39	58.96	61.34	61.34	0.46%	210,091
Apr 28, 2025	60.24	61.21	59.85	61.06	61.06	1.36%	208,200
Apr 25, 2025	58.97	60.31	58.49	60.24	60.24	0.20%	254,525
Apr 24, 2025	58.08	61.24	55.94	60.12	60.12	1.85%	338,138
Apr 23, 2025	60.77	62.80	59.02	59.03	59.03	-1.21%	254,266
Apr 22, 2025	59.81	60.53	58.34	59.75	59.75	2.72%	307,139
Apr 21, 2025	58.68	59.06	57.12	58.17	58.17	-0.95%	176,215
Apr 17, 2025	58.07	59.46	57.68	58.73	58.73	0.91%	190,590
Apr 16, 2025	57.80	58.48	56.91	58.20	58.20	-0.39%	207,548
Apr 15, 2025	58.90	59.21	57.93	58.43	58.43	-0.58%	211,241
Apr 14, 2025	60.55	60.82	57.36	58.77	58.77	-2.18%	400,773
Apr 11, 2025	59.47	60.23	58.24	60.08	60.08	1.04%	249,579
Apr 10, 2025	59.73	59.93	57.50	59.46	59.46	-4.36%	445,740
Apr 9, 2025	55.89	64.22	55.89	62.17	62.17	10.00%	693,057
Apr 8, 2025	58.95	60.45	55.50	56.52	56.52	-1.17%	309,570
Apr 7, 2025	54.63	59.89	53.13	57.19	57.19	1.83%	359,734
Apr 4, 2025	53.39	57.35	52.00	56.16	56.16	-0.07%	398,404
Apr 3, 2025	56.39	57.11	54.47	56.20	56.20	-6.21%	387,465
Apr 2, 2025	57.29	60.22	57.29	59.92	59.92	3.56%	224,306