Sonic Automotive, Inc. (SAH)
NYSE: SAH · Real-Time Price · USD
76.45
-1.04 (-1.34%)
Oct 2, 2025, 4:00 PM EDT - Market closed
Sonic Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 77.03 | 77.64 | 75.30 | 76.45 | 76.45 | -1.34% | 111,559 |
| 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 |
| Aug 21, 2025 | 77.63 | 78.90 | 76.60 | 78.27 | 77.90 | 0.14% | 152,878 |
| Aug 20, 2025 | 78.33 | 79.02 | 77.23 | 78.16 | 77.79 | -2.20% | 154,639 |
| Aug 19, 2025 | 78.58 | 79.92 | 78.31 | 79.92 | 79.54 | 2.02% | 112,153 |
| Aug 18, 2025 | 78.81 | 79.41 | 77.88 | 78.34 | 77.96 | -0.73% | 181,524 |
| Aug 15, 2025 | 79.64 | 79.64 | 77.90 | 78.92 | 78.54 | -0.50% | 285,140 |
| Aug 14, 2025 | 80.00 | 80.26 | 78.81 | 79.32 | 78.94 | -2.24% | 178,070 |
| Aug 13, 2025 | 78.88 | 81.51 | 78.58 | 81.14 | 80.75 | 3.36% | 338,330 |
| Aug 12, 2025 | 76.49 | 78.72 | 75.71 | 78.50 | 78.12 | 4.24% | 217,533 |
| Aug 11, 2025 | 74.40 | 75.64 | 74.02 | 75.31 | 74.95 | 1.43% | 163,425 |
| Aug 8, 2025 | 73.79 | 74.73 | 73.29 | 74.25 | 73.89 | 1.63% | 166,817 |
| Aug 7, 2025 | 74.95 | 75.47 | 73.06 | 73.06 | 72.71 | -1.80% | 176,509 |
| Aug 6, 2025 | 72.91 | 74.56 | 72.37 | 74.40 | 74.04 | 2.55% | 257,886 |
| Aug 5, 2025 | 71.10 | 72.92 | 70.69 | 72.55 | 72.20 | 3.23% | 246,906 |
| Aug 4, 2025 | 72.19 | 72.19 | 69.79 | 70.28 | 69.94 | -1.91% | 208,631 |
| Aug 1, 2025 | 71.85 | 71.92 | 70.33 | 71.65 | 71.31 | -0.97% | 291,841 |
| Jul 31, 2025 | 71.53 | 73.32 | 71.49 | 72.35 | 72.00 | 0.21% | 316,483 |
| Jul 30, 2025 | 74.13 | 74.24 | 71.57 | 72.20 | 71.85 | -2.11% | 365,062 |
| Jul 29, 2025 | 76.15 | 76.46 | 72.40 | 73.76 | 73.41 | -3.40% | 482,080 |
| Jul 28, 2025 | 78.34 | 79.35 | 76.18 | 76.36 | 75.99 | -3.11% | 274,323 |
| Jul 25, 2025 | 77.44 | 80.10 | 75.64 | 78.81 | 78.43 | 4.48% | 351,111 |
| Jul 24, 2025 | 82.35 | 82.35 | 75.34 | 75.43 | 75.07 | -5.65% | 437,658 |