Sonic Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	62.61	63.08	60.49	60.73	-	-4.23%	82,953
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