Sonic Automotive, Inc. Common Stock (SAH)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	53.39	57.34	52.00	56.16	398,404	56.16
4/03/2025	56.39	57.11	54.47	56.20	387,465	56.20
4/02/2025	57.29	60.22	57.29	59.92	224,306	59.92
4/01/2025	56.79	58.17	56.00	57.86	236,408	57.86
3/31/2025	54.23	57.15	53.50	56.96	489,925	56.96
3/28/2025	56.48	56.87	54.51	55.11	515,149	55.11
3/27/2025	61.21	61.21	56.69	56.74	413,654	56.74
3/26/2025	63.22	63.51	61.69	61.83	177,851	61.83
3/25/2025	62.94	63.62	62.42	62.85	223,602	62.85
3/24/2025	61.86	63.23	61.36	63.23	227,156	63.23
3/21/2025	59.79	61.05	58.98	60.87	450,894	60.87
3/20/2025	60.00	61.53	59.25	60.65	129,750	60.65
3/19/2025	59.98	61.37	58.98	60.75	274,185	60.75
3/18/2025	59.35	60.20	58.58	59.81	260,064	59.81
3/17/2025	58.83	60.62	58.14	59.90	218,796	59.90
3/14/2025	60.24	60.24	57.82	58.83	222,573	58.83
3/13/2025	64.19	64.56	59.65	59.67	210,937	59.32
3/12/2025	64.80	65.36	63.49	64.27	365,765	63.89
3/11/2025	66.58	66.80	64.62	65.31	271,798	64.93
3/10/2025	65.10	66.67	64.29	65.94	217,266	65.55
3/07/2025	66.38	66.97	64.53	66.60	135,135	66.21
3/06/2025	66.88	68.20	66.04	66.66	187,003	66.27
3/05/2025	66.10	67.52	65.17	67.39	141,867	66.99
3/04/2025	65.63	66.51	63.95	66.09	330,423	65.70
3/03/2025	68.60	69.09	65.81	66.11	205,040	65.72
2/28/2025	68.49	68.97	67.31	68.16	187,874	67.76
2/27/2025	68.86	69.14	67.86	68.37	161,427	67.97
2/26/2025	69.84	70.98	68.84	68.96	179,814	68.56
2/25/2025	69.27	70.17	68.77	69.50	236,086	69.09
2/24/2025	69.32	69.83	68.32	68.73	179,771	68.33
2/21/2025	73.17	73.17	68.20	68.59	209,472	68.19
2/20/2025	72.01	73.11	71.79	72.31	175,605	71.89
2/19/2025	73.58	73.58	72.21	72.22	161,456	71.80
2/18/2025	73.12	74.33	73.07	74.07	141,191	73.64
2/14/2025	74.21	74.51	72.89	73.45	174,144	73.02
2/13/2025	74.40	75.76	72.85	73.57	358,463	73.14
2/12/2025	76.78	76.78	70.82	71.79	492,522	71.37
2/11/2025	72.54	74.95	72.54	74.76	353,024	74.32
2/10/2025	73.08	73.13	71.70	73.10	209,762	72.67
2/07/2025	74.70	74.70	72.91	72.97	238,082	72.54
2/06/2025	75.25	76.49	74.79	74.98	172,386	74.54
2/05/2025	74.50	75.44	74.27	75.03	114,385	74.59
2/04/2025	72.44	74.59	72.29	74.43	122,379	73.99
2/03/2025	71.66	73.78	71.48	72.58	213,491	72.15
1/31/2025	74.73	75.67	73.90	74.25	199,844	73.81
1/30/2025	74.12	75.67	74.12	75.24	282,378	74.80
1/29/2025	72.58	73.69	71.77	73.25	189,206	72.82
1/28/2025	72.51	73.44	72.10	73.10	134,489	72.67
1/27/2025	71.24	72.67	71.06	72.58	166,070	72.15
1/24/2025	69.84	71.18	68.31	71.10	126,757	70.68
1/23/2025	68.06	69.22	67.87	69.12	93,987	68.71
1/22/2025	69.61	69.87	67.39	68.30	153,822	67.90
1/21/2025	69.14	70.33	68.91	70.08	188,120	69.67
1/17/2025	68.79	68.79	68.01	68.31	146,398	67.91
1/16/2025	68.05	68.96	67.88	68.33	191,006	67.93
1/15/2025	68.28	69.68	67.94	68.49	176,484	68.09
1/14/2025	64.72	66.72	64.53	66.62	191,749	66.23
1/13/2025	62.63	64.23	62.63	63.99	160,479	63.61
1/10/2025	63.53	63.93	62.81	63.38	163,659	63.01
1/08/2025	63.95	64.77	63.22	64.66	148,707	64.28
1/07/2025	64.00	65.40	63.83	64.42	202,564	64.04
1/06/2025	63.45	64.69	63.43	63.64	190,280	63.27