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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$31.00$38.64308,500——
2019-12-30$30.84$38.44292,800——
2019-12-27$30.58$38.11184,600——
2019-12-26$30.35$37.83363,400——
2019-12-24$30.46$37.96121,600——
2019-12-23$29.83$37.18396,200——
2019-12-20$31.80$39.63807,300——
2019-12-19$31.87$39.72330,800——
2019-12-18$32.68$40.73216,600——
2019-12-17$32.36$40.33231,500——
2019-12-16$32.11$40.02315,000——
2019-12-13$32.34$40.31495,200——
2019-12-12$34.11$42.51340,600——
2019-12-11$33.33$41.42308,000——
2019-12-10$31.94$39.69355,700——
2019-12-09$32.38$40.24268,300——
2019-12-06$32.37$40.22307,700——
2019-12-05$31.19$38.76217,700——
2019-12-04$31.41$39.03218,300——
2019-12-03$31.08$38.62260,500——
2019-12-02$31.92$39.66322,400——
2019-11-29$32.75$40.70120,500——
2019-11-27$33.51$41.64193,000——
2019-11-26$33.10$41.13278,600——
2019-11-25$33.40$41.50314,200——
2019-11-22$32.78$40.73309,900——
2019-11-21$32.80$40.76290,500——
2019-11-20$33.50$41.63245,700——
2019-11-19$34.05$42.31229,400——
2019-11-18$34.15$42.44232,300——
2019-11-15$34.20$42.50257,600——
2019-11-14$34.44$42.80504,700——
2019-11-13$32.78$40.73183,400——
2019-11-12$33.32$41.40535,600——
2019-11-11$33.08$41.11286,100——
2019-11-08$32.47$40.35218,200——
2019-11-07$32.20$40.01208,900——
2019-11-06$32.76$40.71241,400——
2019-11-05$32.80$40.76193,100——
2019-11-04$32.94$40.93367,800——
2019-11-01$32.80$40.76489,600——
2019-10-31$32.23$40.05396,800——
2019-10-30$33.30$41.38422,800——
2019-10-29$33.91$42.14834,400——
2019-10-28$34.04$42.30747,400——
2019-10-25$32.89$40.87589,400——
2019-10-24$32.91$40.89695,200——
2019-10-23$30.71$38.16531,400——
2019-10-22$29.52$36.68287,200——
2019-10-21$30.00$37.28209,000——
2019-10-18$29.14$36.21195,000——
2019-10-17$29.19$36.27171,100——
2019-10-16$29.32$36.43223,200——
2019-10-15$28.86$35.86355,800——
2019-10-14$28.85$35.85298,700——
2019-10-11$29.53$36.69195,800——
2019-10-10$28.82$35.81210,700——
2019-10-09$28.36$35.24275,400——
2019-10-08$27.88$34.64435,700——
2019-10-07$28.24$35.09250,400——
2019-10-04$28.89$35.90285,900——
2019-10-03$28.61$35.55160,500——
2019-10-02$29.18$36.26344,700——
2019-10-01$30.22$37.55302,300——
2019-09-30$31.41$39.03362,400——
2019-09-27$30.74$38.20290,700——
2019-09-26$30.02$37.30241,800——
2019-09-25$29.88$37.13208,500——
2019-09-24$29.19$36.27484,500——
2019-09-23$29.09$36.15186,200——
2019-09-20$28.81$35.80432,500——
2019-09-19$28.62$35.56276,700——
2019-09-18$29.19$36.27181,500——
2019-09-17$29.77$36.99229,500——
2019-09-16$30.00$37.28320,500——
2019-09-13$30.80$38.27341,400——
2019-09-12$31.74$39.44395,500——
2019-09-11$32.10$39.76529,100——
2019-09-10$32.23$39.93925,700——
2019-09-09$28.95$35.86358,700——
2019-09-06$27.97$34.65259,200——
2019-09-05$28.64$35.48243,400——
2019-09-04$27.44$33.99162,700——
2019-09-03$26.65$33.01327,000——
2019-08-30$26.91$33.33184,500——
2019-08-29$27.40$33.94194,000——
2019-08-28$27.31$33.83355,300——
2019-08-27$26.58$32.93142,500——
2019-08-26$26.88$33.30225,400——
2019-08-23$25.53$31.63301,300——
2019-08-22$26.97$33.41197,600——
2019-08-21$26.80$33.20270,300——
2019-08-20$26.81$33.21267,000——
2019-08-19$27.22$33.72267,000——
2019-08-16$26.98$33.42283,300——
2019-08-15$26.71$33.09331,900——
2019-08-14$27.58$34.16302,000——
2019-08-13$28.12$34.83325,900——
2019-08-12$27.92$34.59208,000——
2019-08-09$27.50$34.07369,300——
2019-08-08$27.60$34.19241,100——
2019-08-07$27.54$34.12346,200——
2019-08-06$27.03$33.48303,200——
2019-08-05$26.93$33.36241,500——
2019-08-02$27.44$33.99188,700——
2019-08-01$27.06$33.52264,100——
2019-07-31$27.57$34.15438,800——
2019-07-30$27.72$34.34322,300——
2019-07-29$28.14$34.86487,700——
2019-07-26$27.28$33.79469,300——
2019-07-25$27.06$33.52561,300——
2019-07-24$26.02$32.23498,100——
2019-07-23$24.41$30.24291,000——
2019-07-22$23.69$29.35247,600——
2019-07-19$23.73$29.40201,400——
2019-07-18$23.91$29.62181,300——
2019-07-17$23.83$29.52189,500——
2019-07-16$23.60$29.23138,800——
2019-07-15$23.66$29.31222,000——
2019-07-12$23.43$29.02195,300——
2019-07-11$23.71$29.37216,700——
2019-07-10$23.00$28.49271,100——
2019-07-09$23.62$29.26380,700——
2019-07-08$22.78$28.22196,500——
2019-07-05$23.27$28.83154,500——
2019-07-03$23.19$28.73105,700——
2019-07-02$22.98$28.47183,200——
2019-07-01$23.35$28.92274,300——
2019-06-28$23.35$28.92500,400——
2019-06-27$23.15$28.68266,000——
2019-06-26$22.67$28.08291,000——
2019-06-25$22.17$27.46172,500——
2019-06-24$22.48$27.85279,700——
2019-06-21$22.51$27.88830,900——
2019-06-20$22.71$28.13204,200——
2019-06-19$22.70$28.12192,500——
2019-06-18$23.06$28.57231,900——
2019-06-17$23.09$28.60299,000——
2019-06-14$23.45$29.05259,300——
2019-06-13$23.38$28.96199,100——
2019-06-12$23.51$29.00296,900——
2019-06-11$23.63$29.15402,700——
2019-06-10$22.68$27.98331,800——
2019-06-07$21.64$26.69206,700——
2019-06-06$21.82$26.91495,800——
2019-06-05$22.24$27.43920,700——
2019-06-04$20.74$25.58695,500——
2019-06-03$18.23$22.49220,400——
2019-05-31$17.43$21.50252,200——
2019-05-30$18.10$22.3386,100——
2019-05-29$17.95$22.14183,800——
2019-05-28$18.50$22.82185,800——
2019-05-24$18.40$22.70165,500——
2019-05-23$18.35$22.63207,700——
2019-05-22$18.71$23.08120,400——
2019-05-21$19.19$23.67212,600——
2019-05-20$18.55$22.88174,500——
2019-05-17$18.78$23.16189,100——
2019-05-16$19.09$23.55132,300——
2019-05-15$19.26$23.76130,500——
2019-05-14$19.43$23.97135,500——
2019-05-13$19.16$23.63140,000——
2019-05-10$19.82$24.45248,900——
2019-05-09$19.48$24.03230,700——
2019-05-08$20.08$24.77199,400——
2019-05-07$20.27$25.00208,600——
2019-05-06$20.47$25.25407,800——
2019-05-03$19.93$24.58334,200——
2019-05-02$19.62$24.20400,100——
2019-05-01$20.22$24.94505,000——
2019-04-30$20.23$24.95270,800——
2019-04-29$20.76$25.61553,300——
2019-04-26$20.63$25.45552,700——
2019-04-25$17.77$21.92389,000——
2019-04-24$15.85$19.55299,700——
2019-04-23$15.38$18.97126,900——
2019-04-22$15.11$18.64194,400——
2019-04-18$15.67$19.33126,400——
2019-04-17$15.90$19.61149,200——
2019-04-16$15.80$19.49159,000——
2019-04-15$15.51$19.13136,700——
2019-04-12$16.44$20.28222,500——
2019-04-11$15.99$19.72212,600——
2019-04-10$15.69$19.35247,000——
2019-04-09$14.99$18.49140,100——
2019-04-08$15.42$19.0294,200——
2019-04-05$15.41$19.01126,700——
2019-04-04$15.46$19.07160,900——
2019-04-03$15.12$18.65132,500——
2019-04-02$14.88$18.35117,400——
2019-04-01$15.10$18.63123,500——
2019-03-29$14.81$18.27153,600——
2019-03-28$14.37$17.73268,200——
2019-03-27$14.74$18.18262,800——
2019-03-26$14.39$17.75169,000——
2019-03-25$14.02$17.29150,200——
2019-03-22$13.75$16.96168,600——
2019-03-21$14.40$17.76178,500——
2019-03-20$13.91$17.16214,600——
2019-03-19$14.50$17.89130,000——
2019-03-18$14.57$17.97552,600——
2019-03-15$13.85$17.081,145,300——
2019-03-14$13.87$17.11163,300——
2019-03-13$14.36$17.59135,800——
2019-03-12$14.15$17.33130,400——
2019-03-11$14.38$17.61165,600——
2019-03-08$13.93$17.06199,800——
2019-03-07$14.09$17.26253,200——
2019-03-06$14.43$17.68227,700——
2019-03-05$14.48$17.74208,900——
2019-03-04$14.74$18.05197,700——
2019-03-01$15.11$18.51176,600——
2019-02-28$15.03$18.41341,400——
2019-02-27$15.05$18.43185,100——
2019-02-26$14.96$18.32233,900——
2019-02-25$15.02$18.40265,700——
2019-02-22$14.88$18.23299,300——
2019-02-21$14.78$18.10321,900——
2019-02-20$15.94$19.52344,800——
2019-02-19$15.12$18.52754,400——
2019-02-15$15.87$19.44180,200——
2019-02-14$15.85$19.41280,800——
2019-02-13$15.63$19.15226,800——
2019-02-12$15.41$18.88165,600——
2019-02-11$15.30$18.74171,100——
2019-02-08$14.75$18.07258,300——
2019-02-07$15.02$18.4094,200——
2019-02-06$15.82$19.38107,500——
2019-02-05$15.84$19.40282,900——
2019-02-04$15.68$19.21241,100——
2019-02-01$15.30$18.74246,800——
2019-01-31$15.30$18.7490,300——
2019-01-30$15.39$18.8595,900——
2019-01-29$15.20$18.6269,900——
2019-01-28$15.39$18.8571,900——
2019-01-25$15.45$18.92132,900——
2019-01-24$15.27$18.7088,900——
2019-01-23$15.34$18.79113,400——
2019-01-22$15.47$18.95121,100——
2019-01-18$15.86$19.43163,400——
2019-01-17$15.80$19.35149,500——
2019-01-16$15.79$19.34181,900——
2019-01-15$15.78$19.3391,800——
2019-01-14$15.75$19.29163,500——
2019-01-11$15.74$19.2899,400——
2019-01-10$15.66$19.18117,000——
2019-01-09$15.89$19.46126,400——
2019-01-08$15.50$18.99151,200——
2019-01-07$15.34$18.79246,500——
2019-01-04$14.72$18.03231,300——
2019-01-03$14.20$17.39166,600——
2019-01-02$14.27$17.48169,300——