Sonic Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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