Skip to main content
Sonic Automotive, Inc. (SAH)
NYSE: SAH · Real-Time Price · USD
80.56
+0.62 (0.78%)
At close: Jun 27, 2025, 4:00 PM
80.83
+0.27 (0.34%)
After-hours: Jun 27, 2025, 7:16 PM EDT

Sonic Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202580.1081.3380.0480.5680.560.78%255,151
Jun 26, 202581.0881.5979.2679.9479.94-0.84%106,948
Jun 25, 202581.8982.3080.3780.6280.62-1.51%180,163
Jun 24, 202580.4582.5380.4281.8681.862.03%135,523
Jun 23, 202577.8980.6577.8780.2380.232.60%178,053
Jun 20, 202578.7178.9377.5078.2078.200.75%429,318
Jun 18, 202576.5077.9576.5077.6277.621.07%135,752
Jun 17, 202576.6977.0076.0376.8076.80-0.35%153,249
Jun 16, 202576.3578.1175.8777.0777.072.64%203,168
Jun 13, 202575.5976.3375.0375.0975.09-2.24%188,396
Jun 12, 202575.5877.0875.1576.8176.450.23%157,428
Jun 11, 202576.4077.7775.4876.6376.270.82%236,147
Jun 10, 202574.8876.3074.2776.0175.662.22%183,737
Jun 9, 202573.3074.5373.3074.3674.021.84%144,583
Jun 6, 202572.1473.3172.0573.0272.682.08%202,849
Jun 5, 202570.4571.9170.2071.5371.201.46%168,485
Jun 4, 202570.7871.3569.9270.5070.17-0.70%184,168
Jun 3, 202570.6771.5870.3471.0070.670.47%193,190
Jun 2, 202569.1170.6968.3670.6770.341.06%225,770
May 30, 202568.8870.2068.8869.9369.611.10%191,345
May 29, 202570.0070.0068.7769.1768.85-1.14%189,264
May 28, 202570.0070.4669.1069.9769.650.85%226,131
May 27, 202568.0569.8467.5869.3869.063.34%167,150
May 23, 202565.6267.2765.5767.1466.83-0.10%159,479
May 22, 202566.9267.5966.0167.2166.900.49%159,710
May 21, 202567.9469.3566.6066.8866.57-2.93%187,469
May 20, 202568.8469.1068.0468.9068.58-0.14%147,630
May 19, 202567.6469.2667.3669.0068.68-0.45%131,759
May 16, 202568.8869.3768.4069.3168.990.76%98,496
May 15, 202567.9868.8867.0968.7968.471.00%150,953
May 14, 202568.6669.4268.0768.1167.79-1.49%179,101
May 13, 202568.7270.2968.1069.1468.821.39%239,116
May 12, 202568.7771.8067.3068.1967.875.09%301,101
May 9, 202565.4966.0264.7264.8964.59-0.86%132,935
May 8, 202563.7166.4663.3965.4565.153.69%241,397
May 7, 202563.5164.1462.7563.1262.830.48%211,173
May 6, 202561.7663.3761.5462.8262.530.13%153,804
May 5, 202562.5563.8662.4562.7462.45-225,994
May 2, 202562.3063.3961.9562.7462.451.55%184,492
May 1, 202561.2962.2560.8861.7861.491.75%226,254
Apr 30, 202560.8360.8358.7260.7260.44-1.01%219,821
Apr 29, 202560.4061.3958.9661.3461.060.46%210,091
Apr 28, 202560.2461.2159.8561.0660.781.36%208,200
Apr 25, 202558.9760.3158.4960.2459.960.20%254,525
Apr 24, 202558.0861.2455.9460.1259.841.85%338,138
Apr 23, 202560.7762.8059.0259.0358.76-1.21%254,266
Apr 22, 202559.8160.5358.3459.7559.472.72%307,139
Apr 21, 202558.6859.0657.1258.1757.90-0.95%176,215
Apr 17, 202558.0759.4657.6858.7358.460.91%190,590
Apr 16, 202557.8058.4856.9158.2057.93-0.39%207,548