Sonic Automotive, Inc. (SAH)
NYSE: SAH · Real-Time Price · USD
64.37
-0.53 (-0.82%)
Dec 5, 2025, 4:00 PM EST - Market closed
Sonic Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.87 | 65.11 | 64.00 | 64.37 | 64.37 | -0.82% | 104,644 |
| Dec 4, 2025 | 63.83 | 65.79 | 63.70 | 64.90 | 64.90 | 1.04% | 119,238 |
| Dec 3, 2025 | 63.13 | 64.46 | 62.28 | 64.23 | 64.23 | 2.55% | 198,693 |
| Dec 2, 2025 | 63.22 | 63.22 | 61.68 | 62.63 | 62.63 | 0.06% | 174,784 |
| Dec 1, 2025 | 62.10 | 63.38 | 62.08 | 62.59 | 62.59 | -0.70% | 273,291 |
| Nov 28, 2025 | 62.81 | 63.62 | 62.27 | 63.03 | 63.03 | 0.25% | 100,049 |
| Nov 26, 2025 | 62.31 | 63.69 | 62.30 | 62.87 | 62.87 | 0.13% | 203,327 |
| Nov 25, 2025 | 61.33 | 64.13 | 60.41 | 62.79 | 62.79 | 3.38% | 266,021 |
| Nov 24, 2025 | 61.85 | 62.22 | 60.59 | 60.74 | 60.74 | -1.92% | 235,328 |
| Nov 21, 2025 | 60.47 | 62.32 | 60.01 | 61.93 | 61.93 | 3.60% | 209,445 |
| Nov 20, 2025 | 62.09 | 62.46 | 59.69 | 59.78 | 59.78 | -3.19% | 210,824 |
| Nov 19, 2025 | 61.70 | 61.99 | 61.06 | 61.75 | 61.75 | 0.13% | 123,479 |
| Nov 18, 2025 | 61.00 | 61.88 | 60.50 | 61.67 | 61.67 | 0.82% | 124,854 |
| Nov 17, 2025 | 63.57 | 64.22 | 61.16 | 61.17 | 61.17 | -4.24% | 157,003 |
| Nov 14, 2025 | 64.15 | 64.47 | 63.32 | 63.88 | 63.88 | -0.76% | 176,586 |
| Nov 13, 2025 | 63.95 | 64.88 | 63.80 | 64.37 | 64.37 | 0.78% | 245,056 |
| Nov 12, 2025 | 62.51 | 64.87 | 62.42 | 63.87 | 63.87 | 2.83% | 300,952 |
| Nov 11, 2025 | 62.71 | 62.90 | 61.79 | 62.11 | 62.11 | 0.05% | 203,995 |
| Nov 10, 2025 | 61.80 | 62.31 | 60.23 | 62.08 | 62.08 | 0.53% | 219,915 |
| Nov 7, 2025 | 61.47 | 62.12 | 60.46 | 61.75 | 61.75 | 3.47% | 252,342 |
| Nov 6, 2025 | 60.09 | 60.25 | 58.62 | 59.68 | 59.68 | -2.26% | 347,712 |
| Nov 5, 2025 | 61.50 | 62.12 | 59.97 | 61.06 | 61.06 | -0.55% | 281,709 |
| Nov 4, 2025 | 62.61 | 63.20 | 61.12 | 61.40 | 61.40 | -2.66% | 263,678 |
| Nov 3, 2025 | 62.89 | 63.27 | 61.68 | 63.08 | 63.08 | -0.71% | 254,353 |
| Oct 31, 2025 | 62.00 | 64.10 | 61.48 | 63.53 | 63.53 | 2.06% | 241,668 |
| 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 |