Sonic Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	62.49	64.49	62.49	63.00	63.00	-0.08%	445,131
Dec 19, 2024	64.51	64.77	62.61	63.05	63.05	-0.55%	195,871
Dec 18, 2024	65.97	66.61	62.96	63.40	63.40	-3.07%	118,514
Dec 17, 2024	66.96	67.65	65.38	65.41	65.41	-2.62%	97,207
Dec 16, 2024	66.00	67.52	65.83	67.17	67.17	0.98%	75,356
Dec 13, 2024	67.54	68.26	65.89	66.52	66.52	-1.58%	99,688
Dec 12, 2024	67.43	67.84	66.61	67.59	67.24	0.58%	121,073
Dec 11, 2024	67.60	68.43	66.50	67.20	66.85	-0.04%	171,170
Dec 10, 2024	67.20	67.96	66.40	67.23	66.88	0.09%	127,586
Dec 9, 2024	68.02	68.20	67.13	67.17	66.82	-0.58%	83,136
Dec 6, 2024	68.15	68.63	67.11	67.56	67.21	-0.16%	122,070
Dec 5, 2024	68.22	69.00	67.43	67.67	67.32	-0.89%	74,777
Dec 4, 2024	68.93	69.79	67.58	68.28	67.92	-1.20%	173,550
Dec 3, 2024	69.25	69.57	68.54	69.11	68.75	-0.30%	113,812
Dec 2, 2024	68.89	69.71	67.84	69.32	68.96	0.26%	117,375
Nov 29, 2024	70.22	70.78	68.89	69.14	68.78	-1.13%	101,079
Nov 27, 2024	69.65	70.34	69.11	69.93	69.56	0.72%	166,215
Nov 26, 2024	68.38	69.64	67.21	69.43	69.07	-0.29%	139,650
Nov 25, 2024	67.57	70.88	67.54	69.63	69.27	4.60%	239,053
Nov 22, 2024	64.51	66.73	64.41	66.57	66.22	5.33%	169,098
Nov 21, 2024	61.77	63.82	61.77	63.20	62.87	2.46%	158,433
Nov 20, 2024	62.13	62.15	61.03	61.68	61.36	-1.42%	102,746
Nov 19, 2024	62.53	63.57	62.08	62.57	62.24	-1.36%	96,199
Nov 18, 2024	64.13	65.27	63.42	63.43	63.10	-0.81%	141,786
Nov 15, 2024	65.15	65.15	63.20	63.95	63.62	-1.24%	113,716
Nov 14, 2024	65.85	66.27	64.20	64.75	64.41	-1.30%	108,884
Nov 13, 2024	65.97	67.15	65.51	65.60	65.26	1.16%	303,582
Nov 12, 2024	66.42	66.56	64.19	64.85	64.51	-2.53%	215,617
Nov 11, 2024	65.14	66.54	65.12	66.53	66.18	2.99%	183,719
Nov 8, 2024	64.27	65.35	63.66	64.60	64.26	-	206,307
Nov 7, 2024	64.60	66.25	63.92	64.60	64.26	-0.09%	276,305
Nov 6, 2024	59.79	65.64	59.79	64.66	64.32	10.64%	400,855
Nov 5, 2024	57.28	58.47	57.00	58.44	58.13	2.03%	124,475
Nov 4, 2024	56.77	58.83	56.77	57.28	56.98	0.30%	162,393
Nov 1, 2024	57.51	58.30	56.75	57.11	56.81	0.67%	149,375
Oct 31, 2024	58.75	59.06	56.65	56.73	56.43	-3.80%	195,996
Oct 30, 2024	58.54	60.21	58.54	58.97	58.66	0.22%	156,803
Oct 29, 2024	58.82	59.49	58.00	58.84	58.53	-1.37%	145,246
Oct 28, 2024	57.26	59.84	57.13	59.66	59.35	4.91%	272,302
Oct 25, 2024	57.45	58.02	56.61	56.87	56.57	-0.99%	226,774
Oct 24, 2024	57.34	60.55	56.60	57.44	57.14	3.55%	389,950
Oct 23, 2024	54.57	56.51	54.57	55.47	55.18	2.21%	251,874
Oct 22, 2024	54.84	54.90	54.06	54.27	53.99	-1.06%	113,436
Oct 21, 2024	56.78	56.96	54.83	54.85	54.56	-3.21%	174,761
Oct 18, 2024	57.21	57.21	56.51	56.67	56.37	-0.19%	115,990
Oct 17, 2024	56.80	57.36	56.26	56.78	56.48	0.02%	124,079
Oct 16, 2024	55.60	57.14	55.40	56.77	56.47	3.44%	119,543
Oct 15, 2024	54.58	56.20	54.58	54.88	54.59	-0.13%	129,181
Oct 14, 2024	54.33	54.97	54.02	54.95	54.66	0.60%	111,588
Oct 11, 2024	53.87	54.79	53.65	54.62	54.33	1.86%	135,386
Oct 10, 2024	53.33	54.12	52.59	53.62	53.34	-0.22%	190,079
Oct 9, 2024	55.76	55.90	53.73	53.74	53.46	-3.73%	122,611
Oct 8, 2024	55.82	56.42	54.85	55.82	55.53	0.07%	138,086
Oct 7, 2024	56.99	56.99	55.68	55.78	55.49	-2.81%	124,979
Oct 4, 2024	56.53	58.02	56.53	57.39	57.09	3.50%	176,233
Oct 3, 2024	55.95	55.99	54.88	55.45	55.16	-1.79%	107,694
Oct 2, 2024	57.56	57.93	56.43	56.46	56.16	-2.69%	91,735
Oct 1, 2024	58.18	59.01	57.72	58.02	57.72	-0.79%	111,952
Sep 30, 2024	58.49	58.99	58.03	58.48	58.17	-0.98%	169,246
Sep 27, 2024	59.00	59.76	58.14	59.06	58.75	1.72%	211,229
Sep 26, 2024	56.41	58.20	56.36	58.06	57.76	1.73%	194,685
Sep 25, 2024	59.14	59.14	57.03	57.07	56.77	-0.64%	157,607
Sep 24, 2024	57.81	57.81	56.80	57.44	57.14	0.40%	82,141
Sep 23, 2024	57.65	57.91	56.32	57.21	56.91	-0.71%	108,374
Sep 20, 2024	57.97	58.81	57.13	57.62	57.32	-1.55%	402,698
Sep 19, 2024	58.47	58.66	57.17	58.53	58.22	3.59%	116,755
Sep 18, 2024	56.47	58.71	55.53	56.50	56.20	-0.05%	186,307
Sep 17, 2024	56.13	57.41	55.81	56.53	56.23	1.84%	225,757
Sep 16, 2024	56.09	56.84	55.41	55.51	55.22	-0.80%	94,213
Sep 13, 2024	54.91	57.07	54.63	55.96	55.67	2.92%	157,584
Sep 12, 2024	54.64	55.34	53.66	54.37	53.80	1.55%	158,685
Sep 11, 2024	53.51	53.91	52.56	53.54	52.98	-1.00%	192,614
Sep 10, 2024	58.67	58.67	52.64	54.08	53.51	-5.72%	329,735
Sep 9, 2024	57.59	57.87	57.16	57.36	56.76	-0.61%	237,089
Sep 6, 2024	58.08	58.70	57.07	57.71	57.10	-1.42%	169,867
Sep 5, 2024	59.61	59.61	58.29	58.54	57.92	-0.90%	125,766
Sep 4, 2024	60.11	60.11	58.93	59.07	58.45	-2.01%	89,712
Sep 3, 2024	61.53	61.53	60.21	60.28	59.65	-3.30%	185,039
Aug 30, 2024	62.50	62.72	61.86	62.34	61.68	0.10%	150,364
Aug 29, 2024	62.64	62.84	61.19	62.28	61.62	0.44%	127,648
Aug 28, 2024	62.37	63.17	61.56	62.01	61.36	-1.15%	101,690
Aug 27, 2024	63.00	63.38	62.58	62.73	62.07	-0.49%	110,287
Aug 26, 2024	63.00	63.78	62.43	63.04	62.38	0.77%	184,926
Aug 23, 2024	60.07	62.98	60.07	62.56	61.90	4.63%	170,434
Aug 22, 2024	60.75	61.54	59.66	59.79	59.16	-1.90%	93,626
Aug 21, 2024	61.76	62.09	60.87	60.95	60.31	-0.15%	142,375
Aug 20, 2024	62.06	62.06	60.54	61.04	60.40	-	177,152
Aug 19, 2024	60.90	61.34	60.28	61.04	60.40	0.35%	249,704
Aug 16, 2024	59.29	61.36	59.27	60.83	60.19	2.08%	153,577
Aug 15, 2024	58.82	60.69	58.82	59.59	58.96	4.60%	225,086
Aug 14, 2024	58.30	59.07	56.80	56.97	56.37	-1.91%	147,815
Aug 13, 2024	58.57	58.91	57.36	58.08	57.47	0.50%	147,169
Aug 12, 2024	59.59	60.42	57.68	57.79	57.18	-3.36%	236,167
Aug 9, 2024	60.09	60.10	59.04	59.80	59.17	-0.13%	222,021
Aug 8, 2024	59.49	60.77	59.33	59.88	59.25	1.84%	200,746
Aug 7, 2024	58.09	59.71	57.28	58.80	58.18	2.14%	242,356
Aug 6, 2024	59.75	59.75	57.49	57.57	56.96	-0.36%	164,615
Aug 5, 2024	54.32	61.60	53.89	57.78	57.17	3.38%	562,678
Aug 2, 2024	55.74	56.24	54.49	55.89	55.30	-4.20%	285,859
Aug 1, 2024	59.97	60.40	56.93	58.34	57.73	-2.02%	216,373