Sonic Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	63.63	64.65	63.63	64.05	64.05	0.72%	120,274
Dec 19, 2025	63.11	63.86	62.82	63.59	63.59	0.14%	508,216
Dec 18, 2025	64.83	65.79	63.31	63.50	63.50	-2.05%	164,474
Dec 17, 2025	64.59	65.78	64.34	64.83	64.83	-0.17%	156,336
Dec 16, 2025	65.91	65.91	64.77	64.94	64.94	-1.11%	198,721
Dec 15, 2025	65.47	66.53	64.86	65.67	65.67	0.49%	194,155
Dec 12, 2025	67.77	68.37	64.51	65.35	64.97	-3.06%	322,657
Dec 11, 2025	66.96	68.57	66.48	67.41	67.02	1.22%	221,221
Dec 10, 2025	65.37	67.44	63.08	66.60	66.21	2.01%	227,836
Dec 9, 2025	63.40	65.45	63.40	65.29	64.91	2.37%	134,667
Dec 8, 2025	64.72	64.88	63.68	63.78	63.41	-0.92%	271,685
Dec 5, 2025	64.87	65.11	64.00	64.37	64.00	-0.82%	104,644
Dec 4, 2025	63.83	65.79	63.70	64.90	64.52	1.04%	119,238
Dec 3, 2025	63.13	64.46	62.28	64.23	63.86	2.55%	198,693
Dec 2, 2025	63.22	63.22	61.68	62.63	62.27	0.06%	174,784
Dec 1, 2025	62.10	63.38	62.08	62.59	62.23	-0.70%	350,892
Nov 28, 2025	62.81	63.62	62.27	63.03	62.66	0.25%	100,049
Nov 26, 2025	62.31	63.69	62.30	62.87	62.50	0.13%	206,742
Nov 25, 2025	61.33	64.13	60.41	62.79	62.42	3.38%	266,021
Nov 24, 2025	61.85	62.22	60.59	60.74	60.39	-1.92%	240,182
Nov 21, 2025	60.47	62.32	60.01	61.93	61.57	3.60%	209,445
Nov 20, 2025	62.09	62.46	59.69	59.78	59.43	-3.19%	210,824
Nov 19, 2025	61.70	61.99	61.06	61.75	61.39	0.13%	123,479
Nov 18, 2025	61.00	61.88	60.50	61.67	61.31	0.82%	124,854
Nov 17, 2025	63.57	64.22	61.16	61.17	60.81	-4.24%	157,003
Nov 14, 2025	64.15	64.47	63.32	63.88	63.51	-0.76%	176,586
Nov 13, 2025	63.95	64.88	63.80	64.37	64.00	0.78%	245,056
Nov 12, 2025	62.51	64.87	62.42	63.87	63.50	2.83%	300,952
Nov 11, 2025	62.71	62.90	61.79	62.11	61.75	0.05%	203,995
Nov 10, 2025	61.80	62.31	60.23	62.08	61.72	0.53%	219,915
Nov 7, 2025	61.47	62.12	60.46	61.75	61.39	3.47%	252,342
Nov 6, 2025	60.09	60.25	58.62	59.68	59.33	-2.26%	347,712
Nov 5, 2025	61.50	62.12	59.97	61.06	60.70	-0.55%	281,709
Nov 4, 2025	62.61	63.20	61.12	61.40	61.04	-2.66%	263,678
Nov 3, 2025	62.89	63.27	61.68	63.08	62.71	-0.71%	254,353
Oct 31, 2025	62.00	64.10	61.48	63.53	63.16	2.06%	241,668
Oct 30, 2025	62.46	63.61	61.65	62.25	61.89	-1.14%	317,780
Oct 29, 2025	63.49	65.08	62.35	62.97	62.60	-2.04%	314,308
Oct 28, 2025	64.32	64.95	63.74	64.28	63.91	-0.89%	342,058
Oct 27, 2025	64.70	65.33	63.11	64.86	64.48	0.82%	342,221
Oct 24, 2025	65.48	67.69	64.32	64.33	63.96	-1.76%	341,872
Oct 23, 2025	75.25	75.25	65.44	65.48	65.10	-15.88%	463,662
Oct 22, 2025	77.01	78.05	76.18	77.84	77.39	0.45%	243,021
Oct 21, 2025	75.94	77.73	75.77	77.49	77.04	2.23%	178,833