Sonic Automotive, Inc. (SAH)
NYSE: SAH · Real-Time Price · USD
56.96
+1.85 (3.36%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Sonic Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 54.23 | 55.76 | 53.50 | 55.47 | - | 0.65% | 58,903 |
| 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 |
| Feb 13, 2025 | 74.40 | 75.76 | 72.85 | 73.57 | 73.14 | 2.48% | 358,463 |
| Feb 12, 2025 | 76.78 | 76.78 | 70.82 | 71.79 | 71.37 | -3.97% | 492,522 |
| Feb 11, 2025 | 72.54 | 74.95 | 72.54 | 74.76 | 74.32 | 2.27% | 353,024 |
| Feb 10, 2025 | 73.08 | 73.13 | 71.70 | 73.10 | 72.67 | 0.18% | 209,762 |
| Feb 7, 2025 | 74.70 | 74.70 | 72.91 | 72.97 | 72.54 | -2.68% | 238,082 |
| Feb 6, 2025 | 75.25 | 76.49 | 74.79 | 74.98 | 74.54 | -0.07% | 172,386 |
| Feb 5, 2025 | 74.50 | 75.45 | 74.27 | 75.03 | 74.59 | 0.81% | 114,385 |
| Feb 4, 2025 | 72.44 | 74.59 | 72.29 | 74.43 | 73.99 | 2.55% | 122,379 |
| Feb 3, 2025 | 71.66 | 73.78 | 71.48 | 72.58 | 72.15 | -2.25% | 213,491 |
| Jan 31, 2025 | 74.73 | 75.68 | 73.90 | 74.25 | 73.81 | -1.32% | 199,844 |
| Jan 30, 2025 | 74.12 | 75.67 | 74.12 | 75.24 | 74.80 | 2.72% | 282,478 |
| Jan 29, 2025 | 72.58 | 73.69 | 71.77 | 73.25 | 72.82 | 0.21% | 189,206 |
| Jan 28, 2025 | 72.51 | 73.45 | 72.10 | 73.10 | 72.67 | 0.72% | 134,506 |
| Jan 27, 2025 | 71.24 | 72.67 | 71.06 | 72.58 | 72.15 | 2.08% | 166,070 |
| Jan 24, 2025 | 69.84 | 71.18 | 68.31 | 71.10 | 70.68 | 2.86% | 126,757 |
| Jan 23, 2025 | 68.06 | 69.22 | 67.87 | 69.12 | 68.71 | 1.20% | 93,987 |
| Jan 22, 2025 | 69.61 | 69.87 | 67.39 | 68.30 | 67.90 | -2.54% | 153,822 |
| Jan 21, 2025 | 69.14 | 70.33 | 68.91 | 70.08 | 69.67 | 2.59% | 188,120 |
| Jan 17, 2025 | 68.79 | 68.79 | 68.01 | 68.31 | 67.91 | -0.03% | 146,398 |