Sonic Automotive, Inc.SAHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $59.95 | $60.67 | $59.71 | $60.44 | 168,119 |
| 1/30/2026 | $59.78 | $60.34 | $59.02 | $59.96 | 228,717 |
| 1/29/2026 | $61.06 | $61.42 | $59.97 | $60.27 | 163,811 |
| 1/28/2026 | $61.31 | $62.69 | $61.14 | $61.70 | 215,100 |
| 1/27/2026 | $61.03 | $61.68 | $60.35 | $61.29 | 82,242 |
| 1/26/2026 | $61.53 | $62.09 | $60.43 | $61.07 | 127,849 |
| 1/23/2026 | $62.61 | $63.08 | $60.49 | $61.23 | 155,401 |
| 1/22/2026 | $64.35 | $65.42 | $62.77 | $63.41 | 159,400 |
| 1/21/2026 | $62.62 | $64.33 | $62.62 | $64.00 | 162,328 |
| 1/20/2026 | $61.82 | $62.41 | $60.39 | $62.38 | 207,600 |
| 1/16/2026 | $63.93 | $64.29 | $62.55 | $62.92 | 168,200 |
| 1/15/2026 | $62.71 | $64.71 | $62.44 | $64.36 | 304,501 |
| 1/14/2026 | $62.97 | $63.27 | $62.01 | $63.10 | 167,000 |
| 1/13/2026 | $64.10 | $64.79 | $62.29 | $63.25 | 189,200 |
| 1/12/2026 | $63.99 | $65.29 | $62.85 | $64.05 | 156,700 |
| 1/9/2026 | $64.61 | $64.77 | $63.10 | $64.75 | 116,506 |
| 1/8/2026 | $62.42 | $65.26 | $62.42 | $64.47 | 146,122 |
| 1/7/2026 | $63.26 | $64.24 | $62.39 | $62.95 | 83,600 |
| 1/6/2026 | $62.29 | $63.53 | $61.50 | $63.45 | 174,126 |
| 1/5/2026 | $61.33 | $64.03 | $61.12 | $62.96 | 141,900 |
| 1/2/2026 | $61.92 | $62.07 | $60.85 | $61.64 | 153,044 |
| 12/31/2025 | $62.85 | $62.95 | $61.51 | $61.86 | 109,328 |
| 12/30/2025 | $63.61 | $63.61 | $62.65 | $62.85 | 86,400 |
| 12/29/2025 | $64.39 | $64.59 | $63.31 | $63.74 | 132,600 |
| 12/26/2025 | $64.14 | $64.94 | $64.04 | $64.30 | 118,400 |
| 12/24/2025 | $64.03 | $65.44 | $63.86 | $64.33 | 87,200 |
| 12/23/2025 | $64.09 | $64.93 | $63.55 | $64.19 | 160,300 |
| 12/22/2025 | $63.63 | $64.65 | $63.63 | $64.05 | 121,700 |
| 12/19/2025 | $63.11 | $63.86 | $62.82 | $63.59 | 513,300 |
| 12/18/2025 | $64.83 | $65.79 | $63.31 | $63.50 | 164,500 |
| 12/17/2025 | $64.59 | $65.78 | $64.33 | $64.83 | 156,336 |
| 12/16/2025 | $65.91 | $65.91 | $64.77 | $64.94 | 198,721 |
| 12/15/2025 | $65.47 | $66.53 | $64.86 | $65.67 | 194,200 |
| 12/12/2025 | $67.77 | $68.37 | $64.51 | $65.35 | 322,700 |
| 12/11/2025 | $66.96 | $68.57 | $66.48 | $67.41 | 221,221 |
| 12/10/2025 | $65.37 | $67.44 | $63.08 | $66.60 | 227,836 |
| 12/9/2025 | $63.40 | $65.45 | $63.40 | $65.29 | 134,700 |
| 12/8/2025 | $64.72 | $64.88 | $63.68 | $63.78 | 271,700 |
| 12/5/2025 | $64.87 | $65.11 | $64.00 | $64.37 | 104,644 |
| 12/4/2025 | $63.83 | $65.79 | $63.70 | $64.90 | 119,238 |
| 12/3/2025 | $63.13 | $64.46 | $62.28 | $64.23 | 198,700 |
| 12/2/2025 | $63.22 | $63.22 | $61.68 | $62.63 | 174,800 |
| 12/1/2025 | $62.10 | $63.38 | $62.08 | $62.59 | 350,900 |
| 11/28/2025 | $62.81 | $63.62 | $62.27 | $63.03 | 100,049 |
| 11/26/2025 | $62.31 | $63.69 | $62.30 | $62.87 | 206,742 |
| 11/25/2025 | $61.33 | $64.13 | $60.41 | $62.79 | 266,021 |
| 11/24/2025 | $61.85 | $62.22 | $60.59 | $60.74 | 240,200 |
| 11/21/2025 | $60.47 | $62.32 | $60.01 | $61.93 | 209,445 |
| 11/20/2025 | $62.09 | $62.46 | $59.69 | $59.78 | 210,824 |
| 11/19/2025 | $61.70 | $61.99 | $61.06 | $61.75 | 123,500 |
| 11/18/2025 | $61.00 | $61.88 | $60.50 | $61.67 | 124,900 |
| 11/17/2025 | $63.57 | $64.22 | $61.16 | $61.17 | 157,003 |
| 11/14/2025 | $64.15 | $64.47 | $63.32 | $63.88 | 176,600 |
| 11/13/2025 | $63.95 | $64.88 | $63.80 | $64.37 | 245,100 |
| 11/12/2025 | $62.51 | $64.87 | $62.42 | $63.87 | 301,000 |
| 11/11/2025 | $62.71 | $62.90 | $61.79 | $62.11 | 204,000 |
| 11/10/2025 | $61.80 | $62.31 | $60.23 | $62.08 | 219,915 |
| 11/7/2025 | $61.47 | $62.12 | $60.46 | $61.75 | 252,342 |
| 11/6/2025 | $60.09 | $60.25 | $58.62 | $59.68 | 347,712 |
| 11/5/2025 | $61.50 | $62.12 | $59.97 | $61.06 | 281,709 |