Skip to main content
logo
Sonic Automotive, Inc. (SAH)
NYSE: SAH · Real-Time Price · USD
84.85
-3.91 (-4.41%)
Jul 15, 2025, 4:00 PM - Market closed

Sonic Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202588.6389.3884.8384.8584.85-4.41%232,078
Jul 14, 202588.2489.2386.6288.7688.760.58%215,018
Jul 11, 202587.4388.4085.7888.2588.250.90%241,580
Jul 10, 202586.6189.6286.6187.4687.460.37%233,457
Jul 9, 202587.0687.5286.3687.1487.140.99%205,090
Jul 8, 202587.2888.5785.7386.2986.29-1.02%283,716
Jul 7, 202586.4487.6985.5087.1887.18-0.45%257,884
Jul 3, 202586.1288.0385.6787.5787.571.33%118,500
Jul 2, 202582.4686.5882.4686.4286.424.46%245,490
Jul 1, 202579.7883.3179.7882.7382.733.50%167,714
Jun 30, 202580.6180.8679.0779.9379.93-0.78%168,799
Jun 27, 202580.1081.3380.0480.5680.560.78%255,151
Jun 26, 202581.0881.5979.2679.9479.94-0.84%106,948
Jun 25, 202581.8982.3080.3780.6280.62-1.51%180,163
Jun 24, 202580.4582.5380.4281.8681.862.03%135,523
Jun 23, 202577.8980.6577.8780.2380.232.60%178,053
Jun 20, 202578.7178.9377.5078.2078.200.75%429,318
Jun 18, 202576.5077.9576.5077.6277.621.07%135,752
Jun 17, 202576.6977.0076.0376.8076.80-0.35%153,249
Jun 16, 202576.3578.1175.8777.0777.072.64%203,168
Jun 13, 202575.5976.3375.0375.0975.09-2.24%188,396
Jun 12, 202575.5877.0875.1576.8176.450.23%157,428
Jun 11, 202576.4077.7775.4876.6376.270.82%236,147
Jun 10, 202574.8876.3074.2776.0175.662.22%183,737
Jun 9, 202573.3074.5373.3074.3674.021.84%144,583
Jun 6, 202572.1473.3172.0573.0272.682.08%202,849
Jun 5, 202570.4571.9170.2071.5371.201.46%168,485
Jun 4, 202570.7871.3569.9270.5070.17-0.70%184,168
Jun 3, 202570.6771.5870.3471.0070.670.47%193,190
Jun 2, 202569.1170.6968.3670.6770.341.06%225,770
May 30, 202568.8870.2068.8869.9369.611.10%191,345
May 29, 202570.0070.0068.7769.1768.85-1.14%189,264
May 28, 202570.0070.4669.1069.9769.650.85%226,131
May 27, 202568.0569.8467.5869.3869.063.34%167,150
May 23, 202565.6267.2765.5767.1466.83-0.10%159,479
May 22, 202566.9267.5966.0167.2166.900.49%159,710
May 21, 202567.9469.3566.6066.8866.57-2.93%187,469
May 20, 202568.8469.1068.0468.9068.58-0.14%147,630
May 19, 202567.6469.2667.3669.0068.68-0.45%131,759
May 16, 202568.8869.3768.4069.3168.990.76%98,496
May 15, 202567.9868.8867.0968.7968.471.00%150,953
May 14, 202568.6669.4268.0768.1167.79-1.49%179,101
May 13, 202568.7270.2968.1069.1468.821.39%239,116
May 12, 202568.7771.8067.3068.1967.875.09%301,101
May 9, 202565.4966.0264.7264.8964.59-0.86%132,935
May 8, 202563.7166.4663.3965.4565.153.69%241,397
May 7, 202563.5164.1462.7563.1262.830.48%211,173
May 6, 202561.7663.3761.5462.8262.530.13%153,804
May 5, 202562.5563.8662.4562.7462.45-225,994
May 2, 202562.3063.3961.9562.7462.451.55%184,492