NYSE : SAH
Sonic Automotive, Inc. — Price history
Consumer Discretionary · Auto & Truck Dealerships · United States
Last price 63.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sonic Automotive, Inc. (SAH) closed at 63.23 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 63.51 | 65.97 | 61.99 | 63.23 | 413,047 | -0.60% |
| 2026-10-29 | 60.88 | 63.82 | 58.81 | 63.61 | 480,439 | +0.78% |
| 2026-10-28 | 63.76 | 64.115 | 61.72 | 63.12 | 399,469 | -0.88% |
| 2026-10-27 | 61.26 | 64.49 | 60.91 | 63.68 | 270,594 | +3.95% |
| 2026-10-26 | 61.12 | 62.39 | 60.805 | 61.26 | 183,041 | -0.03% |
| 2026-10-23 | 62.52 | 64.21 | 60.15 | 61.28 | 240,921 | -2.95% |
| 2026-10-22 | 60.85 | 63.63 | 60.7 | 63.14 | 221,276 | +4.05% |
| 2026-10-21 | 66 | 66.05 | 60.29 | 60.68 | 286,289 | -5.23% |
| 2026-10-20 | 62.75 | 65.52 | 62.75 | 64.03 | 157,986 | +2.06% |
| 2026-10-19 | 64.61 | 64.65 | 62.6 | 62.74 | 241,014 | -1.37% |
| 2026-10-16 | 63.79 | 65.19 | 63.22 | 63.61 | 316,409 | +0.16% |
| 2026-10-15 | 61.82 | 66.26 | 61.82 | 63.51 | 403,647 | +5.76% |
| 2026-10-14 | 59.9 | 60.87 | 59.84 | 60.05 | 251,526 | -1.65% |
| 2026-10-13 | 61.35 | 61.79 | 60.49 | 61.06 | 256,905 | +0.41% |
| 2026-10-12 | 60.92 | 61.56 | 59.948 | 60.81 | 201,552 | +0.41% |
| 2026-10-09 | 61.19 | 61.56 | 60 | 60.56 | 228,185 | -1.54% |
| 2026-10-08 | 60.77 | 62.17 | 60 | 61.51 | 363,243 | +1.64% |
| 2026-10-07 | 61.36 | 61.56 | 59.31 | 60.52 | 452,911 | -0.79% |
| 2026-10-06 | 61.69 | 61.84 | 59.9 | 61 | 308,169 | -2.60% |
| 2026-10-05 | 61.5 | 62.83 | 59.275 | 62.63 | 355,136 | -0.32% |
| 2026-10-02 | 64.72 | 65.05 | 62.71 | 62.83 | 212,018 | -1.46% |
| 2026-10-01 | 60.4 | 64.26 | 59.7 | 63.76 | 326,185 | +5.65% |
| 2026-09-30 | 60.48 | 60.96 | 58.46 | 60.35 | 412,079 | +0.84% |
| 2026-09-29 | 62.94 | 62.94 | 59.34 | 59.85 | 408,138 | -4.16% |
| 2026-09-28 | 64.61 | 64.61 | 62.22 | 62.45 | 357,597 | -3.85% |
| 2026-09-25 | 62.61 | 65.43 | 62.29 | 64.95 | 307,139 | +3.95% |
| 2026-09-24 | 62.49 | 63.36 | 61.33 | 62.48 | 361,158 | +0.18% |
| 2026-09-23 | 64.98 | 64.98 | 61.92 | 62.37 | 282,337 | -4.55% |
| 2026-09-22 | 65.64 | 67.9 | 64.39 | 65.34 | 274,949 | -0.88% |
| 2026-09-21 | 64.3 | 66.99 | 63.505 | 65.92 | 362,583 | +3.55% |
| 2026-09-18 | 66.01 | 66.47 | 62.88 | 63.66 | 1,108,146 | -3.47% |
| 2026-09-17 | 73.67 | 73.67 | 65.16 | 65.95 | 570,907 | -9.27% |
| 2026-09-16 | 75.06 | 75.06 | 71.66 | 72.69 | 271,427 | -2.79% |
| 2026-09-15 | 76.21 | 76.21 | 73.95 | 74.78 | 257,483 | -1.45% |
| 2026-09-14 | 76.06 | 76.96 | 74.76 | 76.29 | 192,240 | +0.51% |
| 2026-09-11 | 77.85 | 77.85 | 75.81 | 75.9 | 150,654 | -0.81% |
| 2026-09-10 | 76.06 | 76.55 | 74.28 | 76.52 | 227,536 | +0.35% |
| 2026-09-09 | 75.8 | 76.35 | 75.41 | 76.25 | 179,075 | +0.33% |
| 2026-09-08 | 80.22 | 80.22 | 75.8 | 76 | 283,000 | -6.17% |
| 2026-09-04 | 79.18 | 81.48 | 79.155 | 81 | 243,689 | +1.99% |
| 2026-09-03 | 78.52 | 80.135 | 78.03 | 79.42 | 212,588 | +1.98% |
| 2026-09-02 | 78.33 | 79.5 | 77.087 | 77.88 | 189,413 | -0.01% |
| 2026-09-01 | 78.44 | 79.31 | 77.18 | 77.89 | 278,996 | -0.97% |
| 2026-08-31 | 79.94 | 80.32 | 78.27 | 78.65 | 202,739 | -1.29% |
| 2026-08-28 | 80.37 | 82.19 | 78.072 | 79.68 | 178,027 | +0.49% |
| 2026-08-27 | 77.98 | 79.485 | 77.365 | 79.29 | 225,258 | +1.60% |
| 2026-08-26 | 77.17 | 78.77 | 76.895 | 78.04 | 190,987 | +1.34% |
| 2026-08-25 | 76.31 | 77.03 | 74.78 | 77.01 | 198,566 | +2.24% |
| 2026-08-24 | 77.23 | 77.76 | 75.24 | 75.32 | 189,440 | -2.75% |
| 2026-08-21 | 78.1 | 78.49 | 76.99 | 77.45 | 163,456 | -0.42% |
| 2026-08-20 | 76.99 | 78.66 | 76.64 | 77.78 | 274,713 | -1.37% |
| 2026-08-19 | 78.52 | 80.04 | 78 | 78.86 | 224,369 | +2.00% |
| 2026-08-18 | 81.26 | 81.75 | 76.88 | 77.31 | 278,630 | -3.68% |
| 2026-08-17 | 80.9 | 81.96 | 79.85 | 80.26 | 231,582 | -0.71% |
| 2026-08-14 | 78.89 | 81.345 | 78.47 | 80.83 | 242,464 | +2.01% |
| 2026-08-13 | 82.24 | 82.975 | 78.95 | 79.24 | 356,223 | -2.20% |
| 2026-08-12 | 80.05 | 81.44 | 79.22 | 81.02 | 244,155 | +0.51% |
| 2026-08-11 | 80.02 | 82.77 | 78.89 | 80.61 | 398,124 | +0.74% |
| 2026-08-10 | 81.6 | 81.715 | 79.7 | 80.02 | 313,093 | -2.94% |
| 2026-08-07 | 82.58 | 84.767 | 80.69 | 82.44 | 332,758 | -2.89% |
| 2026-08-06 | 86.41 | 87.765 | 84.25 | 84.89 | 320,424 | -2.21% |
| 2026-08-05 | 89.59 | 91.45 | 86.59 | 86.81 | 294,312 | -1.65% |
| 2026-08-04 | 86.56 | 88.37 | 85.52 | 88.27 | 373,941 | +1.19% |
| 2026-08-03 | 90.71 | 92.41 | 87.02 | 87.23 | 441,221 | -4.75% |
| 2026-07-31 | 97.06 | 99.445 | 89.51 | 91.58 | 562,890 | -8.73% |
| 2026-07-30 | 105.16 | 105.16 | 98.09 | 100.34 | 384,118 | -10.94% |
| 2026-07-29 | 104.83 | 113.67 | 103.7 | 112.66 | 550,049 | +7.61% |
| 2026-07-28 | 103 | 105.68 | 103 | 104.69 | 248,850 | +1.66% |
| 2026-07-27 | 100.67 | 103.69 | 100.67 | 102.98 | 228,457 | +3.17% |
| 2026-07-24 | 99.01 | 101.842 | 98.715 | 99.82 | 139,653 | +0.72% |
| 2026-07-23 | 98.9 | 99.89 | 98.4 | 99.11 | 175,469 | -1.75% |
| 2026-07-22 | 98.01 | 102.25 | 98 | 100.88 | 230,039 | +3.43% |
| 2026-07-21 | 96.97 | 97.73 | 95.9 | 97.53 | 220,185 | +1.24% |
| 2026-07-20 | 100.79 | 101.27 | 96.28 | 96.34 | 220,399 | -4.02% |
| 2026-07-17 | 99.36 | 103.11 | 98.89 | 100.37 | 194,567 | -2.29% |
| 2026-07-16 | 100.92 | 104.303 | 100.92 | 102.72 | 321,892 | +3.00% |
| 2026-07-15 | 92.76 | 100.81 | 91.42 | 99.73 | 378,267 | +7.96% |
| 2026-07-14 | 91.02 | 92.635 | 89.75 | 92.38 | 139,296 | +2.07% |
| 2026-07-13 | 94.49 | 94.72 | 90.5 | 90.51 | 400,086 | -4.26% |
| 2026-07-10 | 96.76 | 99.02 | 94.28 | 94.54 | 281,359 | -0.81% |
| 2026-07-09 | 88.75 | 96.62 | 88.75 | 95.31 | 459,502 | +8.29% |
| 2026-07-08 | 87.12 | 88.24 | 84.05 | 88.01 | 296,288 | +0.86% |
| 2026-07-07 | 85.5 | 87.4 | 85.5 | 87.26 | 167,603 | +1.57% |
| 2026-07-06 | 83.34 | 86.25 | 82.026 | 85.91 | 215,219 | +2.60% |
| 2026-07-02 | 83.66 | 84.16 | 82 | 83.73 | 155,863 | +0.82% |
| 2026-07-01 | 84.17 | 85.12 | 82.14 | 83.05 | 273,572 | -2.05% |
| 2026-06-30 | 84.02 | 85.06 | 82.985 | 84.79 | 171,984 | +0.14% |
| 2026-06-29 | 83.76 | 84.85 | 81.92 | 84.67 | 301,523 | +0.19% |
| 2026-06-26 | 83.03 | 84.645 | 82.71 | 84.51 | 572,860 | +2.18% |
| 2026-06-25 | 84.37 | 84.37 | 80.915 | 82.71 | 187,399 | -1.09% |
| 2026-06-24 | 81.74 | 84.31 | 81.74 | 83.62 | 208,815 | +2.69% |
| 2026-06-23 | 80.27 | 81.63 | 79.08 | 81.43 | 192,067 | +1.05% |
| 2026-06-22 | 80.58 | 81.54 | 80.2 | 80.58 | 243,801 | -0.19% |
| 2026-06-18 | 78.44 | 80.74 | 78.44 | 80.73 | 758,631 | +3.33% |
| 2026-06-17 | 83.45 | 83.74 | 77.415 | 78.13 | 221,691 | -6.60% |
| 2026-06-16 | 84.09 | 84.09 | 82.835 | 83.65 | 142,975 | -0.07% |
| 2026-06-15 | 84.61 | 85.89 | 83.57 | 83.71 | 168,737 | -0.58% |
| 2026-06-12 | 84.81 | 85.305 | 83.68 | 84.61 | 192,561 | +0.43% |
| 2026-06-11 | 84.76 | 85.678 | 83.58 | 84.25 | 150,117 | +0.12% |
| 2026-06-10 | 85 | 85.92 | 84.11 | 84.15 | 255,648 | -0.79% |
| 2026-06-09 | 83.55 | 85.55 | 83.47 | 84.82 | 199,259 | +2.58% |
| 2026-06-08 | 82.14 | 84.08 | 80.335 | 82.69 | 289,507 | +0.65% |
| 2026-06-05 | 83.9 | 84.5 | 80.715 | 82.16 | 350,453 | -2.56% |
| 2026-06-04 | 84.27 | 85.4 | 83.15 | 84.32 | 185,365 | +1.24% |
| 2026-06-03 | 83.53 | 84.35 | 82.42 | 83.29 | 256,166 | -1.78% |
| 2026-06-02 | 82.97 | 85.42 | 82.97 | 84.8 | 247,936 | +1.11% |
| 2026-06-01 | 81.45 | 84.2 | 80.835 | 83.87 | 265,230 | +1.51% |
| 2026-05-29 | 83 | 83.6 | 81.463 | 82.62 | 241,016 | -1.34% |
| 2026-05-28 | 83.57 | 85 | 82.615 | 83.74 | 200,932 | +0.19% |
| 2026-05-27 | 80.26 | 84.48 | 80.26 | 83.58 | 249,165 | +6.21% |
| 2026-05-26 | 78.41 | 80.62 | 78.07 | 78.69 | 315,675 | +0.68% |
| 2026-05-22 | 76.37 | 78.19 | 76.165 | 78.16 | 231,290 | +2.98% |
| 2026-05-21 | 72.67 | 76.64 | 71.8 | 75.9 | 359,018 | +3.00% |
| 2026-05-20 | 73.38 | 74.545 | 70.88 | 73.69 | 402,970 | +1.13% |
| 2026-05-19 | 73.52 | 75.08 | 72.505 | 72.87 | 382,196 | -1.61% |
| 2026-05-18 | 73.48 | 74.97 | 72.335 | 74.06 | 376,898 | +0.14% |
| 2026-05-15 | 77.42 | 77.97 | 73.75 | 73.96 | 404,607 | -4.98% |
| 2026-05-14 | 76.63 | 78.725 | 76.14 | 77.84 | 294,157 | +2.26% |
| 2026-05-13 | 77.77 | 79.085 | 76 | 76.12 | 390,265 | -3.13% |
| 2026-05-12 | 80.43 | 80.43 | 78.42 | 78.58 | 245,815 | -2.77% |