Sonic Automotive, Inc. (SAH)
NYSE: SAH · Real-Time Price · USD
63.53
+1.28 (2.06%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Sonic Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 62.00 | 64.10 | 61.48 | 63.53 | 63.53 | 2.06% | 241,553 |
| Oct 30, 2025 | 62.46 | 63.61 | 61.65 | 62.25 | 62.25 | -1.14% | 317,780 |
| Oct 29, 2025 | 63.49 | 65.08 | 62.35 | 62.97 | 62.97 | -2.04% | 314,308 |
| Oct 28, 2025 | 64.32 | 64.95 | 63.74 | 64.28 | 64.28 | -0.89% | 342,058 |
| Oct 27, 2025 | 64.70 | 65.33 | 63.11 | 64.86 | 64.86 | 0.82% | 342,221 |
| Oct 24, 2025 | 65.48 | 67.69 | 64.32 | 64.33 | 64.33 | -1.76% | 341,872 |
| Oct 23, 2025 | 75.25 | 75.25 | 65.44 | 65.48 | 65.48 | -15.88% | 463,662 |
| Oct 22, 2025 | 77.01 | 78.05 | 76.18 | 77.84 | 77.84 | 0.45% | 243,021 |
| Oct 21, 2025 | 75.94 | 77.73 | 75.77 | 77.49 | 77.49 | 2.23% | 178,833 |
| Oct 20, 2025 | 75.08 | 77.10 | 74.20 | 75.80 | 75.80 | 1.26% | 145,361 |
| Oct 17, 2025 | 74.68 | 75.43 | 74.20 | 74.86 | 74.86 | 0.32% | 116,772 |
| Oct 16, 2025 | 75.60 | 75.67 | 74.27 | 74.62 | 74.62 | -0.89% | 120,544 |
| Oct 15, 2025 | 75.48 | 76.30 | 75.20 | 75.29 | 75.29 | -0.84% | 124,534 |
| Oct 14, 2025 | 71.18 | 76.68 | 71.18 | 75.93 | 75.93 | 5.66% | 179,761 |
| Oct 13, 2025 | 71.09 | 72.39 | 70.79 | 71.86 | 71.86 | 1.64% | 139,183 |
| Oct 10, 2025 | 72.70 | 73.25 | 70.32 | 70.70 | 70.70 | -2.44% | 216,436 |
| Oct 9, 2025 | 71.90 | 72.47 | 70.69 | 72.47 | 72.47 | 0.62% | 127,150 |
| Oct 8, 2025 | 72.57 | 73.77 | 71.42 | 72.02 | 72.02 | -0.61% | 138,086 |
| Oct 7, 2025 | 73.64 | 73.93 | 71.76 | 72.46 | 72.46 | -1.60% | 123,650 |
| Oct 6, 2025 | 76.23 | 76.39 | 73.63 | 73.64 | 73.64 | -3.28% | 124,090 |
| Oct 3, 2025 | 76.62 | 77.31 | 75.73 | 76.14 | 76.14 | -0.41% | 140,437 |
| Oct 2, 2025 | 77.03 | 77.64 | 75.30 | 76.45 | 76.45 | -1.34% | 111,818 |
| Oct 1, 2025 | 75.91 | 77.88 | 75.52 | 77.49 | 77.49 | 1.84% | 126,110 |
| Sep 30, 2025 | 75.44 | 76.40 | 74.19 | 76.09 | 76.09 | 0.42% | 121,674 |
| Sep 29, 2025 | 75.67 | 76.03 | 73.36 | 75.77 | 75.77 | 1.03% | 286,407 |
| Sep 26, 2025 | 75.13 | 75.70 | 74.54 | 75.00 | 75.00 | 0.08% | 179,902 |
| Sep 25, 2025 | 75.71 | 77.12 | 73.62 | 74.94 | 74.94 | -4.58% | 216,627 |
| Sep 24, 2025 | 78.78 | 80.05 | 78.22 | 78.54 | 78.54 | -0.44% | 142,904 |
| Sep 23, 2025 | 78.52 | 79.98 | 78.26 | 78.89 | 78.89 | 0.36% | 188,149 |
| Sep 22, 2025 | 78.54 | 79.04 | 77.68 | 78.61 | 78.61 | 0.01% | 206,716 |
| Sep 19, 2025 | 79.76 | 79.76 | 77.68 | 78.60 | 78.60 | -1.60% | 250,457 |
| Sep 18, 2025 | 78.95 | 81.11 | 77.94 | 79.88 | 79.88 | 2.40% | 235,492 |
| Sep 17, 2025 | 79.85 | 80.64 | 77.84 | 78.01 | 78.01 | -1.64% | 206,829 |
| Sep 16, 2025 | 78.95 | 79.49 | 77.59 | 79.31 | 79.31 | 0.60% | 180,468 |
| Sep 15, 2025 | 80.23 | 80.23 | 78.40 | 78.84 | 78.84 | -1.26% | 179,149 |
| Sep 12, 2025 | 82.80 | 83.11 | 79.47 | 79.85 | 79.47 | -3.76% | 153,765 |
| Sep 11, 2025 | 81.59 | 83.64 | 81.05 | 82.97 | 82.57 | 2.18% | 234,394 |
| Sep 10, 2025 | 82.52 | 83.11 | 80.78 | 81.20 | 80.81 | -2.51% | 160,460 |
| Sep 9, 2025 | 82.71 | 83.32 | 81.70 | 83.29 | 82.89 | 0.34% | 178,140 |
| Sep 8, 2025 | 82.82 | 83.75 | 81.06 | 83.01 | 82.61 | -0.14% | 146,158 |
| Sep 5, 2025 | 83.48 | 85.01 | 82.11 | 83.13 | 82.73 | 0.04% | 114,416 |
| Sep 4, 2025 | 82.12 | 83.33 | 81.00 | 83.10 | 82.70 | 1.81% | 170,689 |
| Sep 3, 2025 | 81.64 | 82.87 | 81.01 | 81.62 | 81.23 | -0.75% | 204,668 |
| Sep 2, 2025 | 80.65 | 82.26 | 80.31 | 82.24 | 81.85 | 0.06% | 166,205 |
| Aug 29, 2025 | 84.56 | 84.99 | 81.64 | 82.19 | 81.80 | -2.54% | 137,930 |
| Aug 28, 2025 | 84.88 | 84.88 | 82.90 | 84.33 | 83.93 | -0.28% | 245,868 |
| Aug 27, 2025 | 83.09 | 84.60 | 83.09 | 84.57 | 84.16 | 1.55% | 119,795 |
| Aug 26, 2025 | 82.47 | 85.08 | 82.34 | 83.28 | 82.88 | 0.95% | 258,678 |
| Aug 25, 2025 | 81.90 | 83.63 | 81.18 | 82.50 | 82.10 | 0.35% | 185,928 |
| Aug 22, 2025 | 78.90 | 83.24 | 78.49 | 82.21 | 81.82 | 5.03% | 239,350 |