Sonic Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	61.06	61.83	59.98	61.26	61.26	-1.89%	317,784
Mar 5, 2026	63.31	65.00	62.02	62.44	62.44	-2.65%	283,797
Mar 4, 2026	63.72	64.56	62.83	64.14	64.14	2.43%	325,745
Mar 3, 2026	59.79	63.00	58.78	62.62	62.62	1.87%	426,406
Mar 2, 2026	62.05	62.68	60.45	61.47	61.47	-1.99%	324,350
Feb 27, 2026	62.66	64.08	62.31	62.72	62.72	-1.12%	400,046
Feb 26, 2026	63.03	65.00	62.74	63.43	63.43	1.36%	429,517
Feb 25, 2026	62.19	62.97	60.85	62.58	62.58	-0.43%	376,325
Feb 24, 2026	63.14	64.31	62.32	62.85	62.85	0.16%	311,020
Feb 23, 2026	65.82	65.84	61.37	62.75	62.75	-5.82%	492,947
Feb 20, 2026	64.09	67.06	62.12	66.63	66.63	3.25%	499,052
Feb 19, 2026	63.87	64.68	60.91	64.53	64.53	2.61%	502,330
Feb 18, 2026	54.11	63.15	54.11	62.89	62.89	7.91%	484,552
Feb 17, 2026	60.00	61.14	57.41	58.28	58.28	-3.04%	363,090
Feb 13, 2026	60.81	60.88	59.57	60.11	60.11	-0.96%	249,270
Feb 12, 2026	61.51	62.10	59.95	60.69	60.69	-0.26%	155,565
Feb 11, 2026	59.98	61.77	59.98	60.85	60.85	1.43%	143,424
Feb 10, 2026	61.20	62.08	59.91	59.99	59.99	-2.53%	222,792
Feb 9, 2026	62.79	63.00	61.20	61.55	61.55	-1.46%	134,445
Feb 6, 2026	60.58	62.57	60.58	62.46	62.46	3.41%	156,888
Feb 5, 2026	65.11	65.11	59.97	60.40	60.40	-3.48%	320,184
Feb 4, 2026	60.83	62.58	59.10	62.58	62.58	3.95%	168,463
Feb 3, 2026	59.81	61.80	58.99	60.20	60.20	-0.40%	167,283
Feb 2, 2026	59.95	60.67	59.71	60.44	60.44	0.80%	168,082
Jan 30, 2026	59.78	60.34	59.02	59.96	59.96	-0.51%	228,717
Jan 29, 2026	61.06	61.42	59.97	60.27	60.27	-2.32%	163,804
Jan 28, 2026	61.31	62.69	61.14	61.70	61.70	0.67%	215,082
Jan 27, 2026	61.03	61.68	60.35	61.29	61.29	0.36%	82,242
Jan 26, 2026	61.53	62.09	60.43	61.07	61.07	-0.26%	127,849
Jan 23, 2026	62.61	63.08	60.49	61.23	61.23	-3.44%	155,390
Jan 22, 2026	64.35	65.42	62.77	63.41	63.41	-0.92%	159,363
Jan 21, 2026	62.62	64.33	62.62	64.00	64.00	2.60%	162,328
Jan 20, 2026	61.82	62.41	60.39	62.38	62.38	-0.86%	207,576
Jan 16, 2026	63.93	64.29	62.55	62.92	62.92	-2.24%	158,161
Jan 15, 2026	62.71	64.71	62.44	64.36	64.36	2.00%	304,501
Jan 14, 2026	62.97	63.27	62.01	63.10	63.10	-0.24%	166,951
Jan 13, 2026	64.10	64.79	62.29	63.25	63.25	-1.25%	189,177
Jan 12, 2026	63.99	65.29	62.85	64.05	64.05	-1.08%	156,671
Jan 9, 2026	64.61	64.77	63.10	64.75	64.75	0.43%	116,506
Jan 8, 2026	62.42	65.26	62.42	64.47	64.47	2.41%	146,115
Jan 7, 2026	63.26	64.24	62.39	62.95	62.95	-0.79%	83,556
Jan 6, 2026	62.29	63.53	61.50	63.45	63.45	0.78%	174,126
Jan 5, 2026	61.33	64.03	61.12	62.96	62.96	2.14%	141,868
Jan 2, 2026	61.92	62.07	60.85	61.64	61.64	-0.36%	153,044
Dec 31, 2025	62.85	62.95	61.51	61.86	61.86	-1.58%	107,628
Dec 30, 2025	63.61	63.61	62.65	62.85	62.85	-1.40%	83,782
Dec 29, 2025	64.39	64.59	63.31	63.74	63.74	-0.87%	127,350
Dec 26, 2025	64.14	64.94	64.04	64.30	64.30	-0.05%	118,150
Dec 24, 2025	64.03	65.44	63.86	64.33	64.33	0.22%	68,885
Dec 23, 2025	64.09	64.93	63.55	64.19	64.19	0.22%	160,252