Sonic Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	68.97	70.09	67.94	68.23	-	5.15%	301,069
May 9, 2025	65.49	66.02	64.72	64.89	64.89	-0.86%	132,935
May 8, 2025	63.71	66.46	63.39	65.45	65.45	3.69%	241,397
May 7, 2025	63.51	64.14	62.75	63.12	63.12	0.48%	211,173
May 6, 2025	61.76	63.37	61.54	62.82	62.82	0.13%	153,804
May 5, 2025	62.55	63.86	62.45	62.74	62.74	-	225,994
May 2, 2025	62.30	63.39	61.95	62.74	62.74	1.55%	184,492
May 1, 2025	61.29	62.25	60.88	61.78	61.78	1.75%	226,254
Apr 30, 2025	60.83	60.83	58.72	60.72	60.72	-1.01%	219,821
Apr 29, 2025	60.40	61.39	58.96	61.34	61.34	0.46%	210,091
Apr 28, 2025	60.24	61.21	59.85	61.06	61.06	1.36%	208,200
Apr 25, 2025	58.97	60.31	58.49	60.24	60.24	0.20%	254,525
Apr 24, 2025	58.08	61.24	55.94	60.12	60.12	1.85%	338,138
Apr 23, 2025	60.77	62.80	59.02	59.03	59.03	-1.21%	254,266
Apr 22, 2025	59.81	60.53	58.34	59.75	59.75	2.72%	307,139
Apr 21, 2025	58.68	59.06	57.12	58.17	58.17	-0.95%	176,215
Apr 17, 2025	58.07	59.46	57.68	58.73	58.73	0.91%	190,590
Apr 16, 2025	57.80	58.48	56.91	58.20	58.20	-0.39%	207,548
Apr 15, 2025	58.90	59.21	57.93	58.43	58.43	-0.58%	211,241
Apr 14, 2025	60.55	60.82	57.36	58.77	58.77	-2.18%	400,773
Apr 11, 2025	59.47	60.23	58.24	60.08	60.08	1.04%	249,579
Apr 10, 2025	59.73	59.93	57.50	59.46	59.46	-4.36%	445,740
Apr 9, 2025	55.89	64.22	55.89	62.17	62.17	10.00%	693,057
Apr 8, 2025	58.95	60.45	55.50	56.52	56.52	-1.17%	309,570
Apr 7, 2025	54.63	59.89	53.13	57.19	57.19	1.83%	359,734
Apr 4, 2025	53.39	57.35	52.00	56.16	56.16	-0.07%	398,404
Apr 3, 2025	56.39	57.11	54.47	56.20	56.20	-6.21%	387,465
Apr 2, 2025	57.29	60.22	57.29	59.92	59.92	3.56%	224,306
Apr 1, 2025	56.79	58.17	56.00	57.86	57.86	1.58%	236,408
Mar 31, 2025	54.23	57.15	53.50	56.96	56.96	3.36%	489,925
Mar 28, 2025	56.48	56.87	54.51	55.11	55.11	-2.87%	515,149
Mar 27, 2025	61.21	61.21	56.69	56.74	56.74	-8.23%	413,654
Mar 26, 2025	63.22	63.51	61.69	61.83	61.83	-1.62%	177,851
Mar 25, 2025	62.94	63.62	62.42	62.85	62.85	-0.60%	223,602
Mar 24, 2025	61.86	63.23	61.36	63.23	63.23	3.88%	227,156
Mar 21, 2025	59.79	61.05	58.98	60.87	60.87	0.36%	450,894
Mar 20, 2025	60.00	61.53	59.25	60.65	60.65	-0.16%	129,750
Mar 19, 2025	59.98	61.37	58.98	60.75	60.75	1.57%	274,185
Mar 18, 2025	59.35	60.20	58.58	59.81	59.81	-0.15%	260,064
Mar 17, 2025	58.83	60.62	58.14	59.90	59.90	1.82%	218,796
Mar 14, 2025	60.24	60.24	57.82	58.83	58.83	-1.41%	222,573
Mar 13, 2025	64.19	64.56	59.65	59.67	59.32	-7.16%	210,937
Mar 12, 2025	64.80	65.37	63.49	64.27	63.89	-1.59%	365,765
Mar 11, 2025	66.58	66.80	64.62	65.31	64.92	-0.96%	271,798
Mar 10, 2025	65.10	66.68	64.29	65.94	65.55	-0.99%	211,150
Mar 7, 2025	66.38	66.97	64.53	66.60	66.21	-0.09%	135,135
Mar 6, 2025	66.88	68.20	66.04	66.66	66.27	-1.08%	187,005
Mar 5, 2025	66.10	67.52	65.17	67.39	66.99	1.97%	141,867
Mar 4, 2025	65.63	66.51	63.95	66.09	65.70	-0.03%	330,423
Mar 3, 2025	68.60	69.10	65.81	66.11	65.72	-3.01%	205,040