Sonic Automotive, Inc. (SAH)
NYSE: SAH · Real-Time Price · USD
61.19
+0.95 (1.58%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Sonic Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 60.24 | 61.21 | 59.85 | 61.06 | 61.06 | 1.36% | 207,860 |
| 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 |
| Apr 1, 2025 | 56.79 | 58.17 | 56.00 | 57.86 | 57.86 | 1.58% | 236,408 |
| Mar 31, 2025 | 54.23 | 57.15 | 53.50 | 56.96 | 56.96 | 3.36% | 489,925 |
| Mar 28, 2025 | 56.48 | 56.87 | 54.51 | 55.11 | 55.11 | -2.87% | 515,149 |
| Mar 27, 2025 | 61.21 | 61.21 | 56.69 | 56.74 | 56.74 | -8.23% | 413,654 |
| Mar 26, 2025 | 63.22 | 63.51 | 61.69 | 61.83 | 61.83 | -1.62% | 177,851 |
| Mar 25, 2025 | 62.94 | 63.62 | 62.42 | 62.85 | 62.85 | -0.60% | 223,602 |
| Mar 24, 2025 | 61.86 | 63.23 | 61.36 | 63.23 | 63.23 | 3.88% | 227,156 |
| Mar 21, 2025 | 59.79 | 61.05 | 58.98 | 60.87 | 60.87 | 0.36% | 450,894 |
| Mar 20, 2025 | 60.00 | 61.53 | 59.25 | 60.65 | 60.65 | -0.16% | 129,750 |
| Mar 19, 2025 | 59.98 | 61.37 | 58.98 | 60.75 | 60.75 | 1.57% | 274,185 |
| Mar 18, 2025 | 59.35 | 60.20 | 58.58 | 59.81 | 59.81 | -0.15% | 260,064 |
| Mar 17, 2025 | 58.83 | 60.62 | 58.14 | 59.90 | 59.90 | 1.82% | 218,796 |
| Mar 14, 2025 | 60.24 | 60.24 | 57.82 | 58.83 | 58.83 | -1.41% | 222,573 |
| Mar 13, 2025 | 64.19 | 64.56 | 59.65 | 59.67 | 59.32 | -7.16% | 210,937 |
| Mar 12, 2025 | 64.80 | 65.37 | 63.49 | 64.27 | 63.89 | -1.59% | 365,765 |
| Mar 11, 2025 | 66.58 | 66.80 | 64.62 | 65.31 | 64.92 | -0.96% | 271,798 |
| Mar 10, 2025 | 65.10 | 66.68 | 64.29 | 65.94 | 65.55 | -0.99% | 211,150 |
| Mar 7, 2025 | 66.38 | 66.97 | 64.53 | 66.60 | 66.21 | -0.09% | 135,135 |
| Mar 6, 2025 | 66.88 | 68.20 | 66.04 | 66.66 | 66.27 | -1.08% | 187,005 |
| Mar 5, 2025 | 66.10 | 67.52 | 65.17 | 67.39 | 66.99 | 1.97% | 141,867 |
| Mar 4, 2025 | 65.63 | 66.51 | 63.95 | 66.09 | 65.70 | -0.03% | 330,423 |
| Mar 3, 2025 | 68.60 | 69.10 | 65.81 | 66.11 | 65.72 | -3.01% | 205,040 |
| Feb 28, 2025 | 68.49 | 68.97 | 67.32 | 68.16 | 67.76 | -0.31% | 187,874 |
| Feb 27, 2025 | 68.86 | 69.14 | 67.86 | 68.37 | 67.97 | -0.86% | 161,427 |
| Feb 26, 2025 | 69.84 | 70.98 | 68.84 | 68.96 | 68.55 | -0.78% | 179,814 |
| Feb 25, 2025 | 69.27 | 70.17 | 68.77 | 69.50 | 69.09 | 1.12% | 236,086 |
| Feb 24, 2025 | 69.32 | 69.83 | 68.32 | 68.73 | 68.32 | 0.20% | 179,771 |
| Feb 21, 2025 | 73.17 | 73.17 | 68.20 | 68.59 | 68.18 | -5.14% | 209,472 |
| Feb 20, 2025 | 72.01 | 73.11 | 71.79 | 72.31 | 71.88 | 0.12% | 175,605 |
| Feb 19, 2025 | 73.58 | 73.58 | 72.21 | 72.22 | 71.79 | -2.50% | 161,456 |
| Feb 18, 2025 | 73.12 | 74.33 | 73.07 | 74.07 | 73.63 | 0.84% | 141,191 |
| Feb 14, 2025 | 74.21 | 74.51 | 72.89 | 73.45 | 73.02 | -0.16% | 174,144 |