Sonic Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	62.13	62.15	61.03	61.68	61.68	-1.42%	102,746
Nov 19, 2024	62.53	63.57	62.08	62.57	62.57	-1.36%	96,199
Nov 18, 2024	64.13	65.27	63.42	63.43	63.43	-0.81%	141,786
Nov 15, 2024	65.15	65.15	63.20	63.95	63.95	-1.24%	113,716
Nov 14, 2024	65.85	66.27	64.20	64.75	64.75	-1.30%	108,884
Nov 13, 2024	65.97	67.15	65.51	65.60	65.60	1.16%	303,582
Nov 12, 2024	66.42	66.56	64.19	64.85	64.85	-2.53%	215,617
Nov 11, 2024	65.14	66.54	65.12	66.53	66.53	2.99%	183,719
Nov 8, 2024	64.27	65.35	63.66	64.60	64.60	-	206,307
Nov 7, 2024	64.60	66.25	63.92	64.60	64.60	-0.09%	276,305
Nov 6, 2024	59.79	65.64	59.79	64.66	64.66	10.64%	400,855
Nov 5, 2024	57.28	58.47	57.00	58.44	58.44	2.03%	124,475
Nov 4, 2024	56.77	58.83	56.77	57.28	57.28	0.30%	162,393
Nov 1, 2024	57.51	58.30	56.75	57.11	57.11	0.67%	149,375
Oct 31, 2024	58.75	59.06	56.65	56.73	56.73	-3.80%	195,996
Oct 30, 2024	58.54	60.21	58.54	58.97	58.97	0.22%	156,803
Oct 29, 2024	58.82	59.49	58.00	58.84	58.84	-1.37%	145,246
Oct 28, 2024	57.26	59.84	57.13	59.66	59.66	4.91%	272,302
Oct 25, 2024	57.45	58.02	56.61	56.87	56.87	-0.99%	226,774
Oct 24, 2024	57.34	60.55	56.60	57.44	57.44	3.55%	389,950
Oct 23, 2024	54.57	56.51	54.57	55.47	55.47	2.21%	251,874
Oct 22, 2024	54.84	54.90	54.06	54.27	54.27	-1.06%	113,436
Oct 21, 2024	56.78	56.96	54.83	54.85	54.85	-3.21%	174,761
Oct 18, 2024	57.21	57.21	56.51	56.67	56.67	-0.19%	115,990
Oct 17, 2024	56.80	57.36	56.26	56.78	56.78	0.02%	124,079
Oct 16, 2024	55.60	57.14	55.40	56.77	56.77	3.44%	119,543
Oct 15, 2024	54.58	56.20	54.58	54.88	54.88	-0.13%	129,181
Oct 14, 2024	54.33	54.97	54.02	54.95	54.95	0.60%	111,588
Oct 11, 2024	53.87	54.79	53.65	54.62	54.62	1.86%	135,386
Oct 10, 2024	53.33	54.12	52.59	53.62	53.62	-0.22%	190,079
Oct 9, 2024	55.76	55.90	53.73	53.74	53.74	-3.73%	122,611
Oct 8, 2024	55.82	56.42	54.85	55.82	55.82	0.07%	138,086
Oct 7, 2024	56.99	56.99	55.68	55.78	55.78	-2.81%	124,979
Oct 4, 2024	56.53	58.02	56.53	57.39	57.39	3.50%	176,233
Oct 3, 2024	55.95	55.99	54.88	55.45	55.45	-1.79%	107,694
Oct 2, 2024	57.56	57.93	56.43	56.46	56.46	-2.69%	91,735
Oct 1, 2024	58.18	59.01	57.72	58.02	58.02	-0.79%	111,952
Sep 30, 2024	58.49	58.99	58.03	58.48	58.48	-0.98%	169,246
Sep 27, 2024	59.00	59.76	58.14	59.06	59.06	1.72%	211,229
Sep 26, 2024	56.41	58.20	56.36	58.06	58.06	1.73%	194,685
Sep 25, 2024	59.14	59.14	57.03	57.07	57.07	-0.64%	157,607
Sep 24, 2024	57.81	57.81	56.80	57.44	57.44	0.40%	82,141
Sep 23, 2024	57.65	57.91	56.32	57.21	57.21	-0.71%	108,374
Sep 20, 2024	57.97	58.81	57.13	57.62	57.62	-1.55%	402,698
Sep 19, 2024	58.47	58.66	57.17	58.53	58.53	3.59%	116,755
Sep 18, 2024	56.47	58.71	55.53	56.50	56.50	-0.05%	186,307
Sep 17, 2024	56.13	57.41	55.81	56.53	56.53	1.84%	225,757
Sep 16, 2024	56.09	56.84	55.41	55.51	55.51	-0.80%	94,213
Sep 13, 2024	54.91	57.07	54.63	55.96	55.96	2.92%	157,584
Sep 12, 2024	54.64	55.34	53.66	54.37	54.08	1.55%	158,685
Sep 11, 2024	53.51	53.91	52.56	53.54	53.26	-1.00%	192,614
Sep 10, 2024	58.67	58.67	52.64	54.08	53.79	-5.72%	329,735
Sep 9, 2024	57.59	57.87	57.16	57.36	57.05	-0.61%	237,089
Sep 6, 2024	58.08	58.70	57.07	57.71	57.40	-1.42%	169,867
Sep 5, 2024	59.61	59.61	58.29	58.54	58.23	-0.90%	125,766
Sep 4, 2024	60.11	60.11	58.93	59.07	58.76	-2.01%	89,712
Sep 3, 2024	61.53	61.53	60.21	60.28	59.96	-3.30%	185,039
Aug 30, 2024	62.50	62.72	61.86	62.34	62.01	0.10%	150,364
Aug 29, 2024	62.64	62.84	61.19	62.28	61.95	0.44%	127,648
Aug 28, 2024	62.37	63.17	61.56	62.01	61.68	-1.15%	101,690
Aug 27, 2024	63.00	63.38	62.58	62.73	62.40	-0.49%	110,287
Aug 26, 2024	63.00	63.78	62.43	63.04	62.70	0.77%	184,926
Aug 23, 2024	60.07	62.98	60.07	62.56	62.23	4.63%	170,434
Aug 22, 2024	60.75	61.54	59.66	59.79	59.47	-1.90%	93,626
Aug 21, 2024	61.76	62.09	60.87	60.95	60.63	-0.15%	142,375
Aug 20, 2024	62.06	62.06	60.54	61.04	60.72	-	177,152
Aug 19, 2024	60.90	61.34	60.28	61.04	60.72	0.35%	249,704
Aug 16, 2024	59.29	61.36	59.27	60.83	60.51	2.08%	153,577
Aug 15, 2024	58.82	60.69	58.82	59.59	59.27	4.60%	225,086
Aug 14, 2024	58.30	59.07	56.80	56.97	56.67	-1.91%	147,815
Aug 13, 2024	58.57	58.91	57.36	58.08	57.77	0.50%	147,169
Aug 12, 2024	59.59	60.42	57.68	57.79	57.48	-3.36%	236,167
Aug 9, 2024	60.09	60.10	59.04	59.80	59.48	-0.13%	222,021
Aug 8, 2024	59.49	60.77	59.33	59.88	59.56	1.84%	200,746
Aug 7, 2024	58.09	59.71	57.28	58.80	58.49	2.14%	242,356
Aug 6, 2024	59.75	59.75	57.49	57.57	57.26	-0.36%	164,615
Aug 5, 2024	54.32	61.60	53.89	57.78	57.47	3.38%	562,678
Aug 2, 2024	55.74	56.24	54.49	55.89	55.59	-4.20%	285,859
Aug 1, 2024	59.97	60.40	56.93	58.34	58.03	-2.02%	216,373
Jul 31, 2024	57.51	61.46	56.97	59.54	59.22	3.58%	203,410
Jul 30, 2024	56.95	57.84	56.15	57.48	57.17	1.30%	133,386
Jul 29, 2024	58.22	59.04	56.44	56.74	56.44	-2.68%	182,155
Jul 26, 2024	57.85	59.07	55.98	58.30	57.99	2.17%	158,970
Jul 25, 2024	56.55	57.25	55.69	57.06	56.76	1.15%	171,678
Jul 24, 2024	55.26	57.28	55.26	56.41	56.11	2.10%	195,335
Jul 23, 2024	56.45	56.54	55.18	55.25	54.96	-3.07%	236,422
Jul 22, 2024	57.42	57.48	56.09	57.00	56.70	-0.18%	100,842
Jul 19, 2024	58.00	58.48	56.74	57.10	56.80	-1.84%	154,174
Jul 18, 2024	59.01	60.36	57.77	58.17	57.86	-1.86%	174,350
Jul 17, 2024	57.62	59.81	56.88	59.27	58.95	1.66%	166,173
Jul 16, 2024	57.35	58.68	57.35	58.30	57.99	3.22%	240,286
Jul 15, 2024	56.58	58.31	55.93	56.48	56.18	-0.37%	250,936
Jul 12, 2024	55.41	57.09	55.08	56.69	56.39	2.87%	233,990
Jul 11, 2024	53.43	55.34	53.43	55.11	54.82	5.90%	175,823
Jul 10, 2024	51.81	52.82	51.29	52.04	51.76	1.40%	136,481
Jul 9, 2024	52.50	52.50	51.27	51.32	51.05	-2.66%	144,159
Jul 8, 2024	52.49	53.54	52.33	52.72	52.44	0.96%	224,749
Jul 5, 2024	53.58	53.58	52.02	52.22	51.94	-2.81%	90,615
Jul 3, 2024	54.05	54.72	53.60	53.73	53.44	-0.09%	54,650
Jul 2, 2024	53.75	54.13	53.35	53.78	53.49	0.02%	85,164