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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$38.57$48.71300,800——
2020-12-30$39.11$49.39217,000——
2020-12-29$38.20$48.24277,400——
2020-12-28$38.10$48.11227,400——
2020-12-24$38.21$48.2593,100——
2020-12-23$38.19$48.23170,200——
2020-12-22$38.11$48.13239,200——
2020-12-21$39.62$50.03306,000——
2020-12-18$39.50$49.881,229,100——
2020-12-17$41.02$51.80257,300——
2020-12-16$40.27$50.85382,200——
2020-12-15$40.62$51.30285,500——
2020-12-14$40.06$50.59283,300——
2020-12-11$41.48$52.26110,700——
2020-12-10$41.72$52.56115,900——
2020-12-09$43.30$54.55211,200——
2020-12-08$42.60$53.67205,100——
2020-12-07$44.04$55.48204,300——
2020-12-04$43.77$55.14111,300——
2020-12-03$42.21$53.18133,300——
2020-12-02$42.17$53.13154,400——
2020-12-01$42.06$52.99125,400——
2020-11-30$40.38$50.87152,800——
2020-11-27$42.36$53.3752,200——
2020-11-25$42.91$54.06126,400——
2020-11-24$45.05$56.75286,900——
2020-11-23$42.58$53.64199,900——
2020-11-20$40.29$50.76183,800——
2020-11-19$41.39$52.14161,900——
2020-11-18$42.19$53.15193,300——
2020-11-17$42.45$53.48213,000——
2020-11-16$41.98$52.89177,100——
2020-11-13$40.28$50.74149,400——
2020-11-12$39.33$49.55208,500——
2020-11-11$41.35$52.09117,600——
2020-11-10$42.00$52.91244,900——
2020-11-09$40.59$51.14242,500——
2020-11-06$39.03$49.17141,500——
2020-11-05$40.17$50.61223,000——
2020-11-04$38.38$48.35186,700——
2020-11-03$38.85$48.94199,800——
2020-11-02$38.04$47.92215,100——
2020-10-30$36.06$45.43230,200——
2020-10-29$36.74$46.29617,500——
2020-10-28$37.04$46.66753,900——
2020-10-27$36.10$45.48680,800——
2020-10-26$38.92$49.03346,400——
2020-10-23$39.48$49.74201,300——
2020-10-22$40.52$51.05234,900——
2020-10-21$41.26$51.98202,000——
2020-10-20$40.20$50.64159,400——
2020-10-19$39.59$49.88244,700——
2020-10-16$39.58$49.86225,800——
2020-10-15$41.20$51.90322,600——
2020-10-14$39.27$49.47223,300——
2020-10-13$39.54$49.81425,100——
2020-10-12$40.61$51.16421,400——
2020-10-09$41.50$52.28350,100——
2020-10-08$41.93$52.82920,900——
2020-10-07$44.97$56.65415,000——
2020-10-06$45.41$57.21575,300——
2020-10-05$45.43$57.23240,100——
2020-10-02$43.45$54.74257,300——
2020-10-01$41.56$52.36241,300——
2020-09-30$40.16$50.59346,100——
2020-09-29$40.25$50.71425,200——
2020-09-28$40.92$51.55280,700——
2020-09-25$39.00$49.13501,800——
2020-09-24$38.25$48.19482,400——
2020-09-23$39.11$49.27296,100——
2020-09-22$39.66$49.96229,300——
2020-09-21$38.18$48.10368,600——
2020-09-18$39.35$49.57639,700——
2020-09-17$40.50$51.02236,200——
2020-09-16$40.88$51.50279,700——
2020-09-15$42.53$53.58270,900——
2020-09-14$41.33$52.07285,800——
2020-09-11$40.60$51.02308,200——
2020-09-10$42.26$53.11251,400——
2020-09-09$44.45$55.86203,300——
2020-09-08$43.60$54.79293,400——
2020-09-04$42.63$53.57258,100——
2020-09-03$41.83$52.57567,600——
2020-09-02$43.60$54.79267,400——
2020-09-01$44.87$56.39250,900——
2020-08-31$42.26$53.11307,100——
2020-08-28$44.08$55.40280,500——
2020-08-27$43.10$54.16292,700——
2020-08-26$41.61$52.29286,800——
2020-08-25$42.81$53.80183,900——
2020-08-24$43.12$54.19236,200——
2020-08-21$43.06$54.11424,300——
2020-08-20$44.02$55.32375,100——
2020-08-19$43.86$55.12310,700——
2020-08-18$44.77$56.26412,500——
2020-08-17$44.01$55.31316,900——
2020-08-14$44.13$55.46524,800——
2020-08-13$45.37$57.02580,000——
2020-08-12$45.48$57.15930,000——
2020-08-11$41.96$52.73379,800——
2020-08-10$39.70$49.89343,900——
2020-08-07$39.99$50.26295,600——
2020-08-06$41.42$52.05324,400——
2020-08-05$41.22$51.80344,900——
2020-08-04$40.06$50.34373,700——
2020-08-03$39.83$50.05428,700——
2020-07-31$38.12$47.91977,500——
2020-07-30$40.40$50.77590,200——
2020-07-29$42.97$54.00330,100——
2020-07-28$41.78$52.50355,700——
2020-07-27$41.51$52.17321,100——
2020-07-24$41.46$52.10259,400——
2020-07-23$42.13$52.94551,500——
2020-07-22$41.60$52.28645,000——
2020-07-21$39.13$49.17392,400——
2020-07-20$38.39$48.24411,300——
2020-07-17$39.21$49.28461,400——
2020-07-16$39.72$49.92326,200——
2020-07-15$39.97$50.23633,500——
2020-07-14$37.92$47.65686,200——
2020-07-13$35.03$44.02499,400——
2020-07-10$35.45$44.55317,600——
2020-07-09$33.76$42.43506,400——
2020-07-08$34.70$43.61547,400——
2020-07-07$34.22$43.00252,100——
2020-07-06$34.25$43.04567,600——
2020-07-02$33.40$41.97567,100——
2020-07-01$31.58$39.69448,600——
2020-06-30$31.91$40.10334,800——
2020-06-29$31.85$40.03330,300——
2020-06-26$30.07$37.79603,200——
2020-06-25$30.46$38.281,364,400——
2020-06-24$28.84$36.24438,400——
2020-06-23$30.44$38.25331,100——
2020-06-22$30.24$38.00268,400——
2020-06-19$30.05$37.76895,600——
2020-06-18$31.20$39.21470,200——
2020-06-17$30.88$38.81477,700——
2020-06-16$31.27$39.30589,800——
2020-06-15$29.84$37.50360,100——
2020-06-12$28.80$36.19349,200——
2020-06-11$27.95$35.00515,500——
2020-06-10$29.41$36.83395,100——
2020-06-09$31.72$39.72481,500——
2020-06-08$31.66$39.64552,700——
2020-06-05$32.17$40.28756,000——
2020-06-04$28.80$36.06397,600——
2020-06-03$28.69$35.93408,800——
2020-06-02$27.08$33.91383,300——
2020-06-01$25.55$31.99303,200——
2020-05-29$26.28$32.91327,200——
2020-05-28$27.35$34.25389,000——
2020-05-27$28.04$35.11591,700——
2020-05-26$27.83$34.85679,600——
2020-05-22$24.32$30.45262,200——
2020-05-21$24.23$30.34327,200——
2020-05-20$24.14$30.23273,900——
2020-05-19$23.28$29.15485,000——
2020-05-18$24.01$30.07558,600——
2020-05-15$20.44$25.59277,900——
2020-05-14$19.76$24.74368,000——
2020-05-13$19.19$24.03404,800——
2020-05-12$20.22$25.32539,200——
2020-05-11$21.95$27.49727,900——
2020-05-08$23.75$29.74517,600——
2020-05-07$21.46$26.87377,100——
2020-05-06$19.91$24.93681,600——
2020-05-05$20.52$25.70513,600——
2020-05-04$21.13$26.46453,200——
2020-05-01$21.00$26.30782,000——
2020-04-30$21.43$26.83765,900——
2020-04-29$22.51$28.19963,200——
2020-04-28$18.73$23.45401,100——
2020-04-27$18.05$22.60387,300——
2020-04-24$17.13$21.45507,900——
2020-04-23$16.46$20.61390,000——
2020-04-22$15.31$19.17356,500——
2020-04-21$14.90$18.66308,500——
2020-04-20$15.75$19.72445,600——
2020-04-17$16.37$20.50363,300——
2020-04-16$14.45$18.09531,100——
2020-04-15$14.82$18.56422,000——
2020-04-14$16.16$20.24237,100——
2020-04-13$16.30$20.41319,700——
2020-04-09$16.76$20.99501,800——
2020-04-08$15.72$19.68467,100——
2020-04-07$14.32$17.93795,500——
2020-04-06$12.95$16.22447,300——
2020-04-03$11.09$13.89480,000——
2020-04-02$11.97$14.99557,600——
2020-04-01$12.64$15.83566,400——
2020-03-31$13.28$16.63554,500——
2020-03-30$13.46$16.85512,600——
2020-03-27$13.91$17.42807,100——
2020-03-26$14.58$18.26873,600——
2020-03-25$13.52$16.931,318,300——
2020-03-24$10.70$13.40895,300——
2020-03-23$9.98$12.50547,900——
2020-03-20$11.01$13.79893,600——
2020-03-19$12.37$15.49820,600——
2020-03-18$10.94$13.70675,800——
2020-03-17$13.40$16.78841,300——
2020-03-16$13.74$17.21475,000——
2020-03-13$18.20$22.79544,400——
2020-03-12$17.30$21.66603,000——
2020-03-11$21.46$26.75394,300——
2020-03-10$23.90$29.79762,900——
2020-03-09$23.75$29.60813,700——
2020-03-06$25.30$31.53518,600——
2020-03-05$25.89$32.27347,000——
2020-03-04$27.78$34.62404,100——
2020-03-03$26.76$33.35404,800——
2020-03-02$27.49$34.26322,700——
2020-02-28$28.00$34.90794,600——
2020-02-27$27.75$34.59726,900——
2020-02-26$27.75$34.59557,800——
2020-02-25$28.94$36.07299,800——
2020-02-24$29.77$37.10560,600——
2020-02-21$28.10$35.02247,800——
2020-02-20$29.04$36.19355,700——
2020-02-19$28.95$36.081,825,000——
2020-02-18$30.90$38.51406,200——
2020-02-14$31.78$39.61485,700——
2020-02-13$31.74$39.56284,300——
2020-02-12$32.09$40.00246,600——
2020-02-11$32.73$40.79231,200——
2020-02-10$32.00$39.88191,900——
2020-02-07$31.63$39.42154,200——
2020-02-06$32.41$40.39179,200——
2020-02-05$33.46$41.70253,800——
2020-02-04$32.36$40.33279,000——
2020-02-03$32.37$40.34336,400——
2020-01-31$31.63$39.42277,500——
2020-01-30$33.12$41.28273,000——
2020-01-29$33.02$41.16631,500——
2020-01-28$31.18$38.86252,500——
2020-01-27$30.60$38.14247,800——
2020-01-24$30.46$37.96169,400——
2020-01-23$31.08$38.74303,400——
2020-01-22$30.74$38.31240,900——
2020-01-21$30.84$38.44403,700——
2020-01-17$31.23$38.92139,100——
2020-01-16$31.01$38.65116,500——
2020-01-15$30.66$38.21305,900——
2020-01-14$30.76$38.34275,200——
2020-01-13$30.65$38.20249,000——
2020-01-10$29.17$36.36329,000——
2020-01-09$29.10$36.27295,100——
2020-01-08$29.69$37.00368,900——
2020-01-07$29.83$37.18473,300——
2020-01-06$29.69$37.00555,300——
2020-01-03$30.72$38.29358,000——
2020-01-02$31.46$39.21363,600——