Sonic Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	81.64	82.87	81.01	81.62	81.62	-0.75%	204,668
Sep 2, 2025	80.65	82.26	80.31	82.24	82.24	0.06%	166,205
Aug 29, 2025	84.56	84.99	81.64	82.19	82.19	-2.54%	137,930
Aug 28, 2025	84.88	84.88	82.90	84.33	84.33	-0.28%	245,868
Aug 27, 2025	83.09	84.60	83.09	84.57	84.57	1.55%	119,795
Aug 26, 2025	82.47	85.08	82.34	83.28	83.28	0.95%	258,678
Aug 25, 2025	81.90	83.63	81.18	82.50	82.50	0.35%	185,928
Aug 22, 2025	78.90	83.24	78.49	82.21	82.21	5.03%	239,350
Aug 21, 2025	77.63	78.90	76.60	78.27	78.27	0.14%	152,878
Aug 20, 2025	78.33	79.02	77.23	78.16	78.16	-2.20%	154,639
Aug 19, 2025	78.58	79.92	78.31	79.92	79.92	2.02%	112,153
Aug 18, 2025	78.81	79.41	77.88	78.34	78.34	-0.73%	181,524
Aug 15, 2025	79.64	79.64	77.90	78.92	78.92	-0.50%	285,140
Aug 14, 2025	80.00	80.26	78.81	79.32	79.32	-2.24%	178,070
Aug 13, 2025	78.88	81.51	78.58	81.14	81.14	3.36%	338,330
Aug 12, 2025	76.49	78.72	75.71	78.50	78.50	4.24%	217,533
Aug 11, 2025	74.40	75.64	74.02	75.31	75.31	1.43%	163,425
Aug 8, 2025	73.79	74.73	73.29	74.25	74.25	1.63%	166,817
Aug 7, 2025	74.95	75.47	73.06	73.06	73.06	-1.80%	176,509
Aug 6, 2025	72.91	74.56	72.37	74.40	74.40	2.55%	257,886
Aug 5, 2025	71.10	72.92	70.69	72.55	72.55	3.23%	246,906
Aug 4, 2025	72.19	72.19	69.79	70.28	70.28	-1.91%	208,631
Aug 1, 2025	71.85	71.92	70.33	71.65	71.65	-0.97%	291,841
Jul 31, 2025	71.53	73.32	71.49	72.35	72.35	0.21%	316,483
Jul 30, 2025	74.13	74.24	71.57	72.20	72.20	-2.11%	365,062
Jul 29, 2025	76.15	76.46	72.40	73.76	73.76	-3.40%	482,080
Jul 28, 2025	78.34	79.35	76.18	76.36	76.36	-3.11%	274,323
Jul 25, 2025	77.44	80.10	75.64	78.81	78.81	4.48%	351,111
Jul 24, 2025	82.35	82.35	75.34	75.43	75.43	-5.65%	437,658
Jul 23, 2025	77.99	80.42	77.18	79.95	79.95	2.70%	318,562
Jul 22, 2025	77.38	78.43	76.67	77.85	77.85	0.87%	222,218
Jul 21, 2025	77.16	78.04	75.84	77.18	77.18	0.31%	129,362
Jul 18, 2025	76.98	77.05	75.76	76.94	76.94	0.84%	219,743
Jul 17, 2025	82.47	83.27	76.07	76.30	76.30	-10.41%	511,081
Jul 16, 2025	85.41	86.42	84.39	85.17	85.17	0.38%	210,742
Jul 15, 2025	88.63	89.38	84.83	84.85	84.85	-4.41%	232,078
Jul 14, 2025	88.24	89.23	86.62	88.76	88.76	0.58%	215,018
Jul 11, 2025	87.43	88.40	85.78	88.25	88.25	0.90%	241,580
Jul 10, 2025	86.61	89.62	86.61	87.46	87.46	0.37%	233,457
Jul 9, 2025	87.06	87.52	86.36	87.14	87.14	0.99%	205,090
Jul 8, 2025	87.28	88.57	85.73	86.29	86.29	-1.02%	283,716
Jul 7, 2025	86.44	87.69	85.50	87.18	87.18	-0.45%	257,884
Jul 3, 2025	86.12	88.03	85.67	87.57	87.57	1.33%	118,500
Jul 2, 2025	82.46	86.58	82.46	86.42	86.42	4.46%	245,490
Jul 1, 2025	79.78	83.31	79.78	82.73	82.73	3.50%	167,714
Jun 30, 2025	80.61	80.86	79.07	79.93	79.93	-0.78%	168,799
Jun 27, 2025	80.10	81.33	80.04	80.56	80.56	0.78%	255,151
Jun 26, 2025	81.08	81.59	79.26	79.94	79.94	-0.84%	106,948
Jun 25, 2025	81.89	82.30	80.37	80.62	80.62	-1.51%	180,163
Jun 24, 2025	80.45	82.53	80.42	81.86	81.86	2.03%	135,523