Sonic Automotive, Inc. Common Stock (SAH)

Historical Prices For Sonic Automotive, Inc. Common Stock (SAH)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	77.03	77.64	75.30	76.45	111,818	76.45
10/01/2025	75.91	77.88	75.52	77.49	126,110	77.49
9/30/2025	75.44	76.40	74.19	76.09	121,674	76.09
9/29/2025	75.67	76.03	73.36	75.77	286,407	75.77
9/26/2025	75.13	75.70	74.54	75.00	182,673	75.00
9/25/2025	75.71	77.12	73.62	74.94	216,627	74.94
9/24/2025	78.78	80.05	78.22	78.54	142,904	78.54
9/23/2025	78.52	79.98	78.26	78.89	188,149	78.89
9/22/2025	78.54	79.03	77.68	78.61	206,716	78.61
9/19/2025	79.76	79.76	77.68	78.60	250,457	78.60
9/18/2025	78.95	81.11	77.94	79.88	235,492	79.88
9/17/2025	79.85	80.64	77.83	78.01	206,829	78.01
9/16/2025	78.95	79.49	77.59	79.31	180,468	79.31
9/15/2025	80.23	80.23	78.40	78.84	179,149	78.84
9/12/2025	82.80	83.11	79.47	79.85	153,765	79.47
9/11/2025	81.59	83.64	81.05	82.97	234,394	82.58
9/10/2025	82.52	83.11	80.78	81.20	160,460	80.81
9/09/2025	82.71	83.32	81.70	83.29	178,140	82.89
9/08/2025	82.82	83.75	81.06	83.01	146,158	82.61
9/05/2025	83.48	85.01	82.11	83.13	114,416	82.73
9/04/2025	82.12	83.33	81.00	83.10	170,689	82.70
9/03/2025	81.64	82.87	81.00	81.62	209,436	81.23
9/02/2025	80.65	82.26	80.31	82.24	166,205	81.85
8/29/2025	84.56	84.98	81.64	82.19	137,930	81.80
8/28/2025	84.88	84.88	82.90	84.33	245,868	83.93
8/27/2025	83.09	84.60	83.09	84.57	119,771	84.17
8/26/2025	82.47	85.08	82.33	83.28	258,678	82.88
8/25/2025	81.90	83.63	81.18	82.50	185,928	82.11
8/22/2025	78.90	83.23	78.48	82.21	239,350	81.82
8/21/2025	77.63	78.89	76.60	78.27	152,878	77.90
8/20/2025	78.33	79.02	77.23	78.16	154,639	77.79
8/19/2025	78.58	79.92	78.31	79.92	112,152	79.54
8/18/2025	78.81	79.41	77.88	78.34	181,524	77.97
8/15/2025	79.64	79.64	77.90	78.92	285,140	78.54
8/14/2025	80.00	80.26	78.81	79.32	178,070	78.94
8/13/2025	78.88	81.51	78.58	81.14	338,330	80.75
8/12/2025	76.49	78.72	75.71	78.50	217,533	78.13
8/11/2025	74.40	75.64	74.02	75.31	163,425	74.95
8/08/2025	73.79	74.73	73.29	74.25	166,817	73.90
8/07/2025	74.95	75.47	73.06	73.06	176,509	72.71
8/06/2025	72.91	74.56	72.37	74.40	257,886	74.05
8/05/2025	71.10	72.92	70.69	72.55	246,906	72.20
8/04/2025	72.19	72.19	69.79	70.28	208,631	69.95
8/01/2025	71.85	71.92	70.33	71.65	291,841	71.31
7/31/2025	71.53	73.32	71.49	72.35	316,483	72.01
7/30/2025	74.13	74.24	71.57	72.20	365,062	71.86
7/29/2025	76.15	76.45	72.40	73.76	482,080	73.41
7/28/2025	78.34	79.35	76.17	76.36	274,323	76.00
7/25/2025	77.44	80.10	75.64	78.81	351,111	78.44
7/24/2025	82.35	82.35	75.34	75.43	437,658	75.07
7/23/2025	77.99	80.42	77.18	79.95	318,562	79.57
7/22/2025	77.38	78.43	76.67	77.85	222,218	77.48
7/21/2025	77.16	78.04	75.84	77.18	129,362	76.81
7/18/2025	76.98	77.05	75.76	76.94	219,743	76.57
7/17/2025	82.47	83.27	76.07	76.30	510,981	75.94
7/16/2025	85.41	86.42	84.39	85.17	210,742	84.76
7/15/2025	88.63	89.38	84.83	84.85	232,078	84.45
7/14/2025	88.24	89.23	86.61	88.76	215,018	88.34
7/11/2025	87.43	88.39	85.78	88.25	241,580	87.83
7/10/2025	86.61	89.62	86.61	87.46	233,457	87.04
7/09/2025	87.06	87.52	86.36	87.14	205,090	86.73
7/08/2025	87.28	88.56	85.73	86.29	283,716	85.88
7/07/2025	86.44	87.69	85.50	87.18	257,884	86.77
7/03/2025	86.12	88.03	85.67	87.57	118,500	87.15