Sonic Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	73.17	73.17	68.20	68.59	68.59	-5.14%	209,472
Feb 20, 2025	72.01	73.11	71.79	72.31	72.31	0.12%	175,605
Feb 19, 2025	73.58	73.58	72.21	72.22	72.22	-2.50%	161,456
Feb 18, 2025	73.12	74.33	73.07	74.07	74.07	0.84%	141,191
Feb 14, 2025	74.21	74.51	72.89	73.45	73.45	-0.16%	174,144
Feb 13, 2025	74.40	75.76	72.85	73.57	73.57	2.48%	358,463
Feb 12, 2025	76.78	76.78	70.82	71.79	71.79	-3.97%	492,522
Feb 11, 2025	72.54	74.95	72.54	74.76	74.76	2.27%	353,024
Feb 10, 2025	73.08	73.13	71.70	73.10	73.10	0.18%	209,762
Feb 7, 2025	74.70	74.70	72.91	72.97	72.97	-2.68%	238,082
Feb 6, 2025	75.25	76.49	74.79	74.98	74.98	-0.07%	172,386
Feb 5, 2025	74.50	75.45	74.27	75.03	75.03	0.81%	114,385
Feb 4, 2025	72.44	74.59	72.29	74.43	74.43	2.55%	122,379
Feb 3, 2025	71.66	73.78	71.48	72.58	72.58	-2.25%	213,491
Jan 31, 2025	74.73	75.68	73.90	74.25	74.25	-1.32%	199,844
Jan 30, 2025	74.12	75.67	74.12	75.24	75.24	2.72%	282,478
Jan 29, 2025	72.58	73.69	71.77	73.25	73.25	0.21%	189,206
Jan 28, 2025	72.51	73.45	72.10	73.10	73.10	0.72%	134,506
Jan 27, 2025	71.24	72.67	71.06	72.58	72.58	2.08%	166,070
Jan 24, 2025	69.84	71.18	68.31	71.10	71.10	2.86%	126,757
Jan 23, 2025	68.06	69.22	67.87	69.12	69.12	1.20%	93,987
Jan 22, 2025	69.61	69.87	67.39	68.30	68.30	-2.54%	153,822
Jan 21, 2025	69.14	70.33	68.91	70.08	70.08	2.59%	188,120
Jan 17, 2025	68.79	68.79	68.01	68.31	68.31	-0.03%	146,398
Jan 16, 2025	68.05	68.96	67.88	68.33	68.33	-0.23%	191,006
Jan 15, 2025	68.28	69.68	67.94	68.49	68.49	2.81%	176,484
Jan 14, 2025	64.72	66.72	64.53	66.62	66.62	4.11%	191,809
Jan 13, 2025	62.63	64.23	62.63	63.99	63.99	0.96%	160,479
Jan 10, 2025	63.53	63.93	62.81	63.38	63.38	-1.98%	163,659
Jan 8, 2025	63.95	64.77	63.22	64.66	64.66	0.37%	148,707
Jan 7, 2025	64.00	65.40	63.83	64.42	64.42	1.23%	202,564
Jan 6, 2025	63.45	64.69	63.43	63.64	63.64	0.86%	190,280
Jan 3, 2025	62.66	63.60	61.92	63.10	63.10	1.20%	132,473
Jan 2, 2025	63.39	64.14	62.24	62.35	62.35	-1.58%	133,134
Dec 31, 2024	63.80	64.23	62.71	63.35	63.35	0.06%	76,003
Dec 30, 2024	63.29	64.01	62.16	63.31	63.31	-0.44%	99,502
Dec 27, 2024	63.87	64.21	62.99	63.59	63.59	-1.20%	71,507
Dec 26, 2024	63.93	64.39	63.51	64.36	64.36	0.31%	71,539
Dec 24, 2024	63.50	64.27	63.35	64.16	64.16	1.87%	81,313
Dec 23, 2024	62.97	63.60	62.48	62.98	62.98	-0.03%	118,193
Dec 20, 2024	62.49	64.49	62.49	63.00	63.00	-0.08%	445,131
Dec 19, 2024	64.51	64.77	62.61	63.05	63.05	-0.55%	195,871
Dec 18, 2024	65.97	66.61	62.96	63.40	63.40	-3.07%	118,514
Dec 17, 2024	66.96	67.65	65.38	65.41	65.41	-2.62%	97,207
Dec 16, 2024	66.00	67.52	65.83	67.17	67.17	0.98%	75,356
Dec 13, 2024	67.54	68.26	65.89	66.52	66.52	-1.58%	99,688
Dec 12, 2024	67.43	67.84	66.61	67.59	67.24	0.58%	121,073
Dec 11, 2024	67.60	68.43	66.50	67.20	66.85	-0.04%	171,170
Dec 10, 2024	67.20	67.96	66.40	67.23	66.88	0.09%	127,586
Dec 9, 2024	68.02	68.20	67.13	67.17	66.82	-0.58%	83,136
Dec 6, 2024	68.15	68.63	67.11	67.56	67.21	-0.16%	122,070
Dec 5, 2024	68.22	69.00	67.43	67.67	67.32	-0.89%	74,777
Dec 4, 2024	68.93	69.79	67.58	68.28	67.92	-1.20%	173,550
Dec 3, 2024	69.25	69.57	68.54	69.11	68.75	-0.30%	113,812
Dec 2, 2024	68.89	69.71	67.84	69.32	68.96	0.26%	117,375
Nov 29, 2024	70.22	70.78	68.89	69.14	68.78	-1.13%	101,079
Nov 27, 2024	69.65	70.34	69.11	69.93	69.56	0.72%	166,215
Nov 26, 2024	68.38	69.64	67.21	69.43	69.07	-0.29%	139,650
Nov 25, 2024	67.57	70.88	67.54	69.63	69.27	4.60%	239,053
Nov 22, 2024	64.51	66.73	64.41	66.57	66.22	5.33%	169,098
Nov 21, 2024	61.77	63.82	61.77	63.20	62.87	2.46%	158,433
Nov 20, 2024	62.13	62.15	61.03	61.68	61.36	-1.42%	102,746
Nov 19, 2024	62.53	63.57	62.08	62.57	62.24	-1.36%	96,199
Nov 18, 2024	64.13	65.27	63.42	63.43	63.10	-0.81%	141,786
Nov 15, 2024	65.15	65.15	63.20	63.95	63.62	-1.24%	113,716
Nov 14, 2024	65.85	66.27	64.20	64.75	64.41	-1.30%	108,884
Nov 13, 2024	65.97	67.15	65.51	65.60	65.26	1.16%	303,582
Nov 12, 2024	66.42	66.56	64.19	64.85	64.51	-2.53%	215,617
Nov 11, 2024	65.14	66.54	65.12	66.53	66.18	2.99%	183,719
Nov 8, 2024	64.27	65.35	63.66	64.60	64.26	-	206,307
Nov 7, 2024	64.60	66.25	63.92	64.60	64.26	-0.09%	276,305
Nov 6, 2024	59.79	65.64	59.79	64.66	64.32	10.64%	400,855
Nov 5, 2024	57.28	58.47	57.00	58.44	58.13	2.03%	124,475
Nov 4, 2024	56.77	58.83	56.77	57.28	56.98	0.30%	162,393
Nov 1, 2024	57.51	58.30	56.75	57.11	56.81	0.67%	149,375
Oct 31, 2024	58.75	59.06	56.65	56.73	56.43	-3.80%	195,996
Oct 30, 2024	58.54	60.21	58.54	58.97	58.66	0.22%	156,803
Oct 29, 2024	58.82	59.49	58.00	58.84	58.53	-1.37%	145,246
Oct 28, 2024	57.26	59.84	57.13	59.66	59.35	4.91%	272,302
Oct 25, 2024	57.45	58.02	56.61	56.87	56.57	-0.99%	226,774
Oct 24, 2024	57.34	60.55	56.60	57.44	57.14	3.55%	389,950
Oct 23, 2024	54.57	56.51	54.57	55.47	55.18	2.21%	251,874
Oct 22, 2024	54.84	54.90	54.06	54.27	53.99	-1.06%	113,436
Oct 21, 2024	56.78	56.96	54.83	54.85	54.56	-3.21%	174,761
Oct 18, 2024	57.21	57.21	56.51	56.67	56.37	-0.19%	115,990
Oct 17, 2024	56.80	57.36	56.26	56.78	56.48	0.02%	124,079
Oct 16, 2024	55.60	57.14	55.40	56.77	56.47	3.44%	119,543
Oct 15, 2024	54.58	56.20	54.58	54.88	54.59	-0.13%	129,181
Oct 14, 2024	54.33	54.97	54.02	54.95	54.66	0.60%	111,588
Oct 11, 2024	53.87	54.79	53.65	54.62	54.33	1.86%	135,386
Oct 10, 2024	53.33	54.12	52.59	53.62	53.34	-0.22%	190,079
Oct 9, 2024	55.76	55.90	53.73	53.74	53.46	-3.73%	122,611
Oct 8, 2024	55.82	56.42	54.85	55.82	55.53	0.07%	138,086
Oct 7, 2024	56.99	56.99	55.68	55.78	55.49	-2.81%	124,979
Oct 4, 2024	56.53	58.02	56.53	57.39	57.09	3.50%	176,233
Oct 3, 2024	55.95	55.99	54.88	55.45	55.16	-1.79%	107,694
Oct 2, 2024	57.56	57.93	56.43	56.46	56.16	-2.69%	91,735
Oct 1, 2024	58.18	59.01	57.72	58.02	57.72	-0.79%	111,952
Sep 30, 2024	58.49	58.99	58.03	58.48	58.17	-0.98%	169,246
Sep 27, 2024	59.00	59.76	58.14	59.06	58.75	1.72%	211,229