NYSE:SAH | Historical Stock Price | SONIC AUTOMOTIVE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-11-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.32$3.39$8.69$22.28$57.13$146.531997-11-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.89$24.42446,700——
2012-12-28$20.37$23.81163,000——
2012-12-27$20.57$24.05190,200——
2012-12-26$20.43$23.88223,700——
2012-12-24$20.75$24.26137,500——
2012-12-21$20.74$24.25779,800——
2012-12-20$20.77$24.28279,100——
2012-12-19$20.68$24.18384,600——
2012-12-18$20.72$24.22777,900——
2012-12-17$20.42$23.87289,600——
2012-12-14$19.97$23.35343,800——
2012-12-13$19.91$23.28521,200——
2012-12-12$19.66$22.98324,900——
2012-12-11$19.80$23.12228,100——
2012-12-10$19.57$22.85282,600——
2012-12-07$19.58$22.86190,100——
2012-12-06$19.73$23.04196,900——
2012-12-05$19.58$22.86442,400——
2012-12-04$19.92$23.26445,800——
2012-12-03$19.67$22.97512,200——
2012-11-30$19.74$23.05286,300——
2012-11-29$19.75$23.06275,600——
2012-11-28$19.68$22.98365,400——
2012-11-27$19.53$22.80399,700——
2012-11-26$19.31$22.55385,000——
2012-11-23$19.50$22.77234,400——
2012-11-21$19.09$22.29361,100——
2012-11-20$19.13$22.34214,600——
2012-11-19$19.30$22.54366,700——
2012-11-16$18.90$22.07369,000——
2012-11-15$18.76$21.90241,200——
2012-11-14$18.42$21.51260,500——
2012-11-13$19.01$22.20330,400——
2012-11-12$18.69$21.82196,500——
2012-11-09$18.66$21.79283,900——
2012-11-08$18.86$22.02418,200——
2012-11-07$19.49$22.76338,700——
2012-11-06$20.06$23.42354,800——
2012-11-05$19.82$23.14613,400——
2012-11-02$19.72$23.03401,700——
2012-11-01$19.96$23.31619,100——
2012-10-31$19.40$22.65789,600——
2012-10-26$18.91$22.08387,600——
2012-10-25$18.38$21.46919,300——
2012-10-24$18.96$22.14812,400——
2012-10-23$18.63$21.75853,600——
2012-10-22$18.17$21.22525,400——
2012-10-19$18.26$21.32270,900——
2012-10-18$18.92$22.09409,200——
2012-10-17$18.70$21.83541,800——
2012-10-16$18.28$21.34380,100——
2012-10-15$17.91$20.911,638,000——
2012-10-12$19.46$22.72229,500——
2012-10-11$19.29$22.52162,300——
2012-10-10$19.32$22.56196,900——
2012-10-09$19.50$22.77188,500——
2012-10-08$19.89$23.22298,600——
2012-10-05$19.75$23.06263,600——
2012-10-04$19.80$23.12333,900——
2012-10-03$19.17$22.38345,200——
2012-10-02$19.15$22.36271,500——
2012-10-01$18.94$22.11290,000——
2012-09-28$18.98$22.16162,900——
2012-09-27$19.12$22.32257,700——
2012-09-26$19.08$22.28248,700——
2012-09-25$18.97$22.15364,200——
2012-09-24$19.14$22.35195,900——
2012-09-21$19.06$22.25751,400——
2012-09-20$19.11$22.31252,800——
2012-09-19$19.23$22.45238,600——
2012-09-18$18.87$22.03297,700——
2012-09-17$19.46$22.72205,900——
2012-09-14$19.50$22.77385,100——
2012-09-13$19.47$22.73484,500——
2012-09-12$19.09$22.29539,100——
2012-09-11$19.09$22.26135,600——
2012-09-10$19.12$22.30259,400——
2012-09-07$19.15$22.33335,400——
2012-09-06$18.70$21.81565,700——
2012-09-05$17.92$20.90605,100——
2012-09-04$17.86$20.83813,500——
2012-08-31$17.87$20.84251,300——
2012-08-30$17.86$20.83211,000——
2012-08-29$17.94$20.92359,200——
2012-08-28$17.83$20.79392,900——
2012-08-27$17.97$20.95212,700——
2012-08-24$17.92$20.90184,300——
2012-08-23$17.84$20.80352,600——
2012-08-22$17.63$20.56352,100——
2012-08-21$17.59$20.51303,800——
2012-08-20$17.65$20.58318,100——
2012-08-17$17.97$20.95439,800——
2012-08-16$17.98$20.97579,200——
2012-08-15$17.79$20.74582,800——
2012-08-14$17.46$20.36485,200——
2012-08-13$17.68$20.62230,000——
2012-08-10$17.65$20.58351,200——
2012-08-09$17.79$20.74393,700——
2012-08-08$17.83$20.79342,200——
2012-08-07$17.86$20.83634,800——
2012-08-06$17.36$20.24605,600——
2012-08-03$17.26$20.13447,800——
2012-08-02$16.74$19.52579,600——
2012-08-01$16.83$19.63516,800——
2012-07-31$17.12$19.96442,500——
2012-07-30$17.22$20.08389,500——
2012-07-27$17.35$20.23972,900——
2012-07-26$17.01$19.84976,400——
2012-07-25$17.38$20.27943,600——
2012-07-24$16.84$19.64852,200——
2012-07-23$16.46$19.191,314,500——
2012-07-20$16.45$19.18977,800——
2012-07-19$16.86$19.66883,000——
2012-07-18$16.61$19.37651,200——
2012-07-17$16.16$18.841,007,200——
2012-07-16$15.86$18.49723,400——
2012-07-13$15.81$18.441,131,300——
2012-07-12$14.77$17.22562,200——
2012-07-11$14.52$16.93461,900——
2012-07-10$14.53$16.941,231,000——
2012-07-09$14.55$16.97753,200——
2012-07-06$14.86$17.33371,600——
2012-07-05$14.97$17.46799,200——
2012-07-03$14.71$17.15527,300——
2012-07-02$14.05$16.38648,100——
2012-06-29$13.67$15.94650,800——
2012-06-28$13.24$15.44850,400——
2012-06-27$13.19$15.381,445,100——
2012-06-26$13.53$15.783,433,800——
2012-06-25$12.16$14.183,979,700——
2012-06-22$13.97$16.29464,800——
2012-06-21$13.89$16.20442,100——
2012-06-20$14.44$16.84241,600——
2012-06-19$14.65$17.08513,200——
2012-06-18$14.17$16.52290,500——
2012-06-15$14.25$16.62786,000——
2012-06-14$14.11$16.45556,200——
2012-06-13$13.81$16.10678,200——
2012-06-12$14.48$16.86353,800——
2012-06-11$14.11$16.43404,400——
2012-06-08$14.59$16.98288,600——
2012-06-07$14.51$16.89559,400——
2012-06-06$14.85$17.29847,200——
2012-06-05$13.97$16.26570,100——
2012-06-04$14.14$16.46625,300——
2012-06-01$14.01$16.31501,700——
2012-05-31$14.89$17.33388,300——
2012-05-30$14.90$17.34702,300——
2012-05-29$15.44$17.97319,400——
2012-05-25$15.12$17.60294,600——
2012-05-24$15.01$17.47443,900——
2012-05-23$15.19$17.68569,000——
2012-05-22$14.98$17.44482,400——
2012-05-21$15.04$17.51799,400——
2012-05-18$14.83$17.26584,400——
2012-05-17$14.70$17.111,079,900——
2012-05-16$15.02$17.48651,300——
2012-05-15$15.05$17.52661,900——
2012-05-14$15.07$17.54713,700——
2012-05-11$15.46$18.00719,400——
2012-05-10$15.56$18.11644,800——
2012-05-09$15.37$17.89980,700——
2012-05-08$15.24$17.74833,400——
2012-05-07$15.58$18.14509,000——
2012-05-04$15.69$18.26644,300——
2012-05-03$16.30$18.97677,000——
2012-05-02$16.48$19.18599,800——
2012-05-01$16.61$19.34704,100——
2012-04-30$16.82$19.58643,800——
2012-04-27$17.55$20.43666,400——
2012-04-26$17.21$20.03578,200——
2012-04-25$17.05$19.851,082,900——
2012-04-24$16.91$19.681,352,100——
2012-04-23$16.97$19.753,531,000——
2012-04-20$17.93$20.87955,000——
2012-04-19$17.59$20.48753,300——
2012-04-18$17.87$20.80754,100——
2012-04-17$18.23$21.22939,100——
2012-04-16$17.84$20.77524,300——
2012-04-13$17.35$20.20336,600——
2012-04-12$17.55$20.43389,400——
2012-04-11$17.53$20.41480,400——
2012-04-10$16.97$19.751,029,100——
2012-04-09$17.87$20.80751,700——
2012-04-05$18.47$21.50476,500——
2012-04-04$18.60$21.65401,700——
2012-04-03$18.73$21.80896,000——
2012-04-02$18.13$21.10569,200——
2012-03-30$17.91$20.85638,100——
2012-03-29$18.36$21.37515,100——
2012-03-28$18.25$21.24411,800——
2012-03-27$18.27$21.27348,300——
2012-03-26$18.47$21.50535,800——
2012-03-23$17.77$20.69273,200——
2012-03-22$17.71$20.62263,100——
2012-03-21$17.93$20.87246,700——
2012-03-20$17.99$20.94524,700——
2012-03-19$17.90$20.84507,100——
2012-03-16$17.68$20.58581,800——
2012-03-15$18.11$21.08332,100——
2012-03-14$18.02$20.98537,300——
2012-03-13$18.23$21.22476,200——
2012-03-12$17.78$20.67487,300——
2012-03-09$18.29$21.26737,300——
2012-03-08$17.99$20.91476,800——
2012-03-07$17.71$20.59732,400——
2012-03-06$18.03$20.96846,300——
2012-03-05$18.49$21.49911,700——
2012-03-02$18.55$21.561,227,400——
2012-03-01$17.65$20.521,458,600——
2012-02-29$17.13$19.911,013,500——
2012-02-28$17.61$20.471,367,500——
2012-02-27$16.71$19.42458,700——
2012-02-24$16.62$19.32684,800——
2012-02-23$16.60$19.30437,200——
2012-02-22$16.45$19.12635,500——
2012-02-21$16.87$19.61354,400——
2012-02-17$17.30$20.11305,100——
2012-02-16$17.28$20.09424,700——
2012-02-15$16.79$19.521,111,100——
2012-02-14$17.92$20.831,609,600——
2012-02-13$17.59$20.45918,700——
2012-02-10$17.30$20.11872,900——
2012-02-09$17.52$20.37889,100——
2012-02-08$17.08$19.85356,900——
2012-02-07$17.16$19.95460,700——
2012-02-06$17.11$19.89404,200——
2012-02-03$16.97$19.73788,200——
2012-02-02$16.45$19.12663,000——
2012-02-01$16.00$18.60297,700——
2012-01-31$15.59$18.12331,200——
2012-01-30$15.96$18.55187,600——
2012-01-27$16.20$18.83269,700——
2012-01-26$16.10$18.72521,000——
2012-01-25$16.17$18.80561,900——
2012-01-24$15.72$18.27637,200——
2012-01-23$16.03$18.63284,400——
2012-01-20$16.09$18.70324,400——
2012-01-19$16.02$18.62536,700——
2012-01-18$16.16$18.79707,500——
2012-01-17$15.54$18.06283,800——
2012-01-13$15.48$17.99433,500——
2012-01-12$15.19$17.66558,600——
2012-01-11$14.91$17.33568,700——
2012-01-10$14.97$17.40571,200——
2012-01-09$15.00$17.44622,800——
2012-01-06$14.64$17.02488,600——
2012-01-05$14.73$17.12507,200——
2012-01-04$14.50$16.86646,500——
2012-01-03$15.02$17.46625,000——