Sonic Automotive Stock Price History
NYSE: SAHConsumer DiscretionaryRetail-Auto Dealers and Gas StationsUSD
60.56-0.95 (-1.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SAH price history at a glance
The price history for Sonic Automotive (SAH) on this page begins on November 10, 1997, when the stock closed at $5.97; it most recently closed at $60.56 on October 5, 2026. The highest price in this record is $113.67, reached on July 27, 2026; the latest close is 46.7% below that peak. Across the 28 complete calendar years in the table, SAH finished higher in 17 and lower in 11. Its best year was 1998 (+253.8%) and its worst was 2008 (-76.4%).
Over roughly 29 years the share price changed +914.6%, a 8.3% compound annual price return (excluding dividends). In the last 12 months alone, SAH has lost 14.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $113.67
- Date of high
- Jul 27, 2026
- Low since 1997
- $0.72
- Date of low
- Mar 30, 2009
- 52-week high
- $113.67
- 52-week low
- $54.11
- IPO year
- 1997
- Last close
- $60.56
SAH returns
1 week
-3.61%
1 month
-20.58%
3 months
-35.94%
6 months
-11.02%
Year to date
-2.10%
1 year
-14.34%
3 years
+44.74%
5 years
+16.17%
SAH price return, excluding dividends.
SAH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 60.56 | -1.75% |
| 2025 | 61.64 | -2.31% |
| 2024 | 63.10 | +12.26% |
| 2023 | 56.21 | +14.09% |
| 2022 | 49.27 | -0.36% |
| 2021 | 49.45 | +28.21% |
| 2020 | 38.57 | +25.55% |
| 2019 | 30.72 | +108.70% |
| 2018 | 14.72 | -20.22% |
| 2017 | 18.45 | -19.43% |
| 2016 | 22.90 | +0.62% |
| 2015 | 22.76 | -14.88% |
| 2014 | 26.74 | +12.16% |
| 2013 | 23.84 | +3.88% |
| 2012 | 22.95 | +54.96% |
| 2011 | 14.81 | +11.86% |
| 2010 | 13.24 | +27.43% |
| 2009 | 10.39 | +154.66% |
| 2008 | 4.08 | -76.43% |
| 2007 | 17.31 | -40.39% |
| 2006 | 29.04 | +30.34% |
| 2005 | 22.28 | -10.16% |
| 2004 | 24.80 | +9.88% |
| 2003 | 22.57 | +43.21% |
| 2002 | 15.76 | -24.74% |
| 2001 | 20.94 | +204.58% |
| 2000 | 6.88 | -29.49% |
| 1999 | 9.75 | -43.48% |
| 1998 | 17.25 | +253.85% |
| 1997* | 4.88 | -18.33% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
SAH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 61.19 | 61.56 | 60.00 | 60.56 | -1.54% | |
| 60.77 | 62.17 | 60.00 | 61.51 | +1.64% | |
| 61.36 | 61.56 | 59.31 | 60.52 | -0.79% | |
| 61.69 | 61.84 | 59.90 | 61.00 | -2.60% | |
| 61.50 | 62.83 | 59.28 | 62.63 | -0.32% | |
| 64.72 | 65.05 | 62.71 | 62.83 | -1.46% | |
| 60.40 | 64.26 | 59.70 | 63.76 | +5.65% | |
| 60.48 | 60.96 | 58.46 | 60.35 | +0.84% | |
| 62.94 | 62.94 | 59.34 | 59.85 | -4.16% | |
| 64.61 | 64.61 | 62.22 | 62.45 | -3.85% | |
| 62.61 | 65.43 | 62.29 | 64.95 | +3.95% | |
| 62.49 | 63.36 | 61.33 | 62.48 | +0.18% | |
| 64.98 | 64.98 | 61.92 | 62.37 | -4.55% | |
| 65.64 | 67.90 | 64.39 | 65.34 | -0.88% | |
| 64.30 | 66.99 | 63.51 | 65.92 | +3.55% | |
| 66.01 | 66.47 | 62.88 | 63.66 | -3.47% | |
| 73.67 | 73.67 | 65.16 | 65.95 | -9.27% | |
| 75.06 | 75.06 | 71.66 | 72.69 | -2.79% | |
| 76.21 | 76.21 | 73.95 | 74.78 | -1.98% | |
| 76.06 | 76.96 | 74.76 | 76.29 | +0.51% | |
| 77.85 | 77.85 | 75.81 | 75.90 | -0.81% | |
| 76.06 | 76.55 | 74.28 | 76.52 | +0.35% | |
| 75.80 | 76.35 | 75.41 | 76.25 | +0.33% | |
| 80.22 | 80.22 | 75.80 | 76.00 | -6.17% | |
| 79.18 | 81.48 | 79.16 | 81.00 | +1.99% | |
| 78.52 | 80.14 | 78.03 | 79.42 | +1.98% | |
| 78.33 | 79.50 | 77.09 | 77.88 | -0.01% | |
| 78.44 | 79.31 | 77.18 | 77.89 | -0.97% | |
| 79.94 | 80.32 | 78.27 | 78.65 | -1.29% | |
| 80.37 | 82.19 | 78.07 | 79.68 | +0.49% | |
| 77.98 | 79.49 | 77.37 | 79.29 | +1.60% | |
| 77.17 | 78.77 | 76.90 | 78.04 | +1.34% | |
| 76.31 | 77.03 | 74.78 | 77.01 | +2.24% | |
| 77.23 | 77.76 | 75.24 | 75.32 | -2.75% | |
| 78.10 | 78.49 | 76.99 | 77.45 | -0.42% | |
| 76.99 | 78.66 | 76.64 | 77.78 | -1.37% | |
| 78.52 | 80.04 | 78.00 | 78.86 | +2.00% | |
| 81.26 | 81.75 | 76.88 | 77.31 | -3.68% | |
| 80.90 | 81.96 | 79.85 | 80.26 | -0.71% | |
| 78.89 | 81.35 | 78.47 | 80.83 | +2.01% | |
| 82.24 | 82.98 | 78.95 | 79.24 | -2.20% | |
| 80.05 | 81.44 | 79.22 | 81.02 | +0.51% | |
| 80.02 | 82.77 | 78.89 | 80.61 | +0.74% | |
| 81.60 | 81.72 | 79.70 | 80.02 | -2.94% | |
| 82.58 | 84.77 | 80.69 | 82.44 | -2.89% | |
| 86.41 | 87.77 | 84.25 | 84.89 | -2.21% | |
| 89.59 | 91.45 | 86.59 | 86.81 | -1.65% | |
| 86.56 | 88.37 | 85.52 | 88.27 | +1.19% | |
| 90.71 | 92.41 | 87.02 | 87.23 | -4.75% | |
| 97.06 | 99.45 | 89.51 | 91.58 | -8.73% | |
| 105.16 | 105.16 | 98.09 | 100.34 | -10.94% | |
| 104.83 | 113.67 | 103.70 | 112.66 | +7.61% | |
| 103.00 | 105.68 | 103.00 | 104.69 | +1.66% | |
| 100.67 | 103.69 | 100.67 | 102.98 | +3.17% | |
| 99.01 | 101.84 | 98.72 | 99.82 | +0.72% | |
| 98.90 | 99.89 | 98.40 | 99.11 | -1.75% | |
| 98.01 | 102.25 | 98.00 | 100.88 | +3.43% | |
| 96.97 | 97.73 | 95.90 | 97.53 | +1.24% | |
| 100.79 | 101.27 | 96.28 | 96.34 | -4.02% | |
| 99.36 | 103.11 | 98.89 | 100.37 | -2.29% | |
| 100.92 | 104.30 | 100.92 | 102.72 | +3.00% | |
| 92.76 | 100.81 | 91.42 | 99.73 | +7.96% | |
| 91.02 | 92.64 | 89.75 | 92.38 | +2.07% | |
| 94.49 | 94.72 | 90.50 | 90.51 | -4.26% | |
| 96.76 | 99.02 | 94.28 | 94.54 | -0.81% | |
| 88.75 | 96.62 | 88.75 | 95.31 | +8.29% | |
| 87.12 | 88.24 | 84.05 | 88.01 | +0.86% | |
| 85.50 | 87.40 | 85.50 | 87.26 | +1.57% | |
| 83.34 | 86.25 | 82.03 | 85.91 | +2.60% | |
| 83.66 | 84.16 | 82.00 | 83.73 | +0.82% | |
| 84.17 | 85.12 | 82.14 | 83.05 | -2.05% | |
| 84.02 | 85.06 | 82.99 | 84.79 | +0.14% | |
| 83.76 | 84.85 | 81.92 | 84.67 | +0.19% | |
| 83.03 | 84.65 | 82.71 | 84.51 | +2.18% | |
| 84.37 | 84.37 | 80.92 | 82.71 | -1.09% | |
| 81.74 | 84.31 | 81.74 | 83.62 | +2.69% | |
| 80.27 | 81.63 | 79.08 | 81.43 | +1.05% | |
| 80.58 | 81.54 | 80.20 | 80.58 | -0.19% | |
| 78.44 | 80.74 | 78.44 | 80.73 | +3.33% | |
| 83.45 | 83.74 | 77.42 | 78.13 | -6.60% | |
| 84.09 | 84.09 | 82.84 | 83.65 | -0.07% | |
| 84.61 | 85.89 | 83.57 | 83.71 | -1.06% | |
| 84.81 | 85.31 | 83.68 | 84.61 | +0.43% | |
| 84.76 | 85.68 | 83.58 | 84.25 | +0.12% | |
| 85.00 | 85.92 | 84.11 | 84.15 | -0.79% | |
| 83.55 | 85.55 | 83.47 | 84.82 | +2.58% | |
| 82.14 | 84.08 | 80.34 | 82.69 | +0.65% | |
| 83.90 | 84.50 | 80.72 | 82.16 | -2.56% | |
| 84.27 | 85.40 | 83.15 | 84.32 | +1.24% | |
| 83.53 | 84.35 | 82.42 | 83.29 | -1.78% | |
| 82.97 | 85.42 | 82.97 | 84.80 | +1.11% | |
| 81.45 | 84.20 | 80.84 | 83.87 | +1.51% | |
| 83.00 | 83.60 | 81.46 | 82.62 | -1.34% | |
| 83.57 | 85.00 | 82.62 | 83.74 | +0.19% | |
| 80.26 | 84.48 | 80.26 | 83.58 | +6.21% | |
| 78.41 | 80.62 | 78.07 | 78.69 | +0.68% | |
| 76.37 | 78.19 | 76.17 | 78.16 | +2.98% | |
| 72.67 | 76.64 | 71.80 | 75.90 | +3.00% | |
| 73.38 | 74.55 | 70.88 | 73.69 | +1.13% | |
| 73.52 | 75.08 | 72.51 | 72.87 | -1.61% | |
| 73.48 | 74.97 | 72.34 | 74.06 | +0.14% | |
| 77.42 | 77.97 | 73.75 | 73.96 | -4.98% | |
| 76.63 | 78.73 | 76.14 | 77.84 | +2.26% | |
| 77.77 | 79.09 | 76.00 | 76.12 | -3.13% | |
| 80.43 | 80.43 | 78.42 | 78.58 | -2.77% | |
| 81.45 | 83.31 | 80.20 | 80.82 | -0.47% | |
| 80.80 | 81.46 | 79.98 | 81.20 | +1.34% | |
| 79.00 | 81.56 | 79.00 | 80.13 | +1.43% | |
| 80.44 | 81.57 | 79.00 | 79.00 | +0.27% | |
| 76.45 | 79.76 | 76.45 | 78.79 | +4.23% | |
| 76.55 | 77.43 | 74.40 | 75.59 | -1.10% | |
| 78.78 | 79.68 | 74.93 | 76.43 | -2.95% | |
| 74.75 | 81.47 | 71.10 | 78.75 | +7.42% | |
| 73.40 | 77.27 | 73.23 | 73.31 | +1.27% | |
| 72.05 | 73.25 | 69.81 | 72.39 | +1.13% | |
| 71.76 | 72.74 | 70.97 | 71.58 | -0.36% | |
| 70.76 | 72.00 | 69.92 | 71.84 | +0.87% | |
| 71.25 | 71.52 | 69.99 | 71.22 | +0.28% | |
| 70.32 | 71.06 | 69.29 | 71.02 | +1.36% | |
| 72.10 | 72.29 | 69.14 | 70.07 | -2.38% | |
| 70.72 | 72.36 | 69.74 | 71.78 | +1.53% | |
| 68.31 | 71.51 | 67.43 | 70.70 | +4.94% | |
| 65.93 | 67.76 | 65.40 | 67.37 | +2.25% | |
| 68.24 | 68.24 | 65.56 | 65.89 | -3.43% | |
| 68.00 | 68.34 | 66.96 | 68.23 | +0.24% | |
| 67.34 | 68.20 | 65.87 | 68.07 | +0.01% | |
| 67.83 | 68.31 | 66.78 | 68.06 | +0.34% | |
| 65.57 | 68.34 | 65.50 | 67.83 | +2.84% | |
| 65.39 | 66.92 | 65.08 | 65.96 | +3.87% | |
| 63.16 | 63.92 | 62.03 | 63.50 | +0.30% | |
| 64.31 | 64.77 | 61.45 | 63.31 | -2.40% | |
| 64.79 | 65.50 | 62.96 | 64.87 | -0.58% | |
| 68.35 | 68.71 | 65.24 | 65.25 | -4.84% | |
| 67.87 | 69.57 | 66.75 | 68.57 | +2.74% | |
| 66.93 | 67.67 | 66.25 | 66.74 | +1.23% | |
| 66.52 | 67.22 | 65.66 | 65.93 | -1.30% | |
| 64.96 | 66.88 | 64.96 | 66.80 | +2.28% | |
| 64.83 | 65.58 | 64.01 | 65.31 | +1.59% | |
| 62.36 | 64.80 | 62.35 | 64.29 | +2.32% | |
| 61.85 | 64.57 | 61.52 | 62.83 | +4.65% | |
| 60.99 | 61.71 | 59.84 | 60.04 | -1.53% | |
| 60.29 | 62.80 | 59.23 | 60.97 | +0.69% | |
| 60.01 | 61.54 | 60.00 | 60.55 | +0.08% | |
| 61.31 | 62.01 | 59.72 | 60.50 | -0.56% | |
| 60.26 | 61.48 | 59.33 | 60.84 | +1.59% | |
| 60.98 | 61.14 | 59.41 | 59.89 | -1.32% | |
| 60.41 | 61.91 | 59.87 | 60.69 | -1.20% | |
| 60.90 | 61.98 | 59.61 | 61.43 | +1.71% | |
| 61.18 | 62.09 | 60.16 | 60.40 | -1.34% | |
| 59.41 | 61.57 | 58.35 | 61.22 | -0.07% | |
| 61.06 | 61.83 | 59.98 | 61.26 | -1.89% | |
| 63.31 | 65.00 | 62.02 | 62.44 | -2.65% | |
| 63.72 | 64.56 | 62.83 | 64.14 | +2.43% | |
| 59.79 | 63.00 | 58.78 | 62.62 | +1.87% | |
| 62.05 | 62.68 | 60.45 | 61.47 | -1.99% | |
| 62.66 | 64.08 | 62.31 | 62.72 | -1.12% | |
| 63.03 | 65.00 | 62.74 | 63.43 | +1.36% | |
| 62.19 | 62.97 | 60.85 | 62.58 | -0.43% | |
| 63.14 | 64.31 | 62.32 | 62.85 | +0.16% | |
| 65.82 | 65.84 | 61.37 | 62.75 | -5.82% | |
| 64.09 | 67.06 | 62.12 | 66.63 | +3.25% | |
| 63.87 | 64.68 | 60.91 | 64.53 | +2.61% | |
| 54.11 | 63.15 | 54.11 | 62.89 | +7.91% | |
| 60.00 | 61.14 | 57.41 | 58.28 | -3.04% | |
| 60.81 | 60.88 | 59.57 | 60.11 | -0.96% | |
| 61.51 | 62.10 | 59.95 | 60.69 | -0.26% | |
| 59.98 | 61.77 | 59.98 | 60.85 | +1.43% | |
| 61.20 | 62.08 | 59.91 | 59.99 | -2.53% | |
| 62.79 | 63.00 | 61.20 | 61.55 | -1.46% | |
| 60.58 | 62.57 | 60.58 | 62.46 | +3.41% | |
| 65.11 | 65.11 | 59.97 | 60.40 | -3.48% | |
| 60.83 | 62.58 | 59.10 | 62.58 | +3.95% | |
| 59.81 | 61.80 | 58.99 | 60.20 | -0.40% | |
| 59.95 | 60.67 | 59.71 | 60.44 | +0.80% | |
| 59.78 | 60.34 | 59.02 | 59.96 | -0.51% | |
| 61.06 | 61.42 | 59.97 | 60.27 | -2.32% | |
| 61.31 | 62.69 | 61.14 | 61.70 | +0.67% | |
| 61.03 | 61.68 | 60.35 | 61.29 | +0.36% | |
| 61.53 | 62.09 | 60.43 | 61.07 | -0.26% | |
| 62.61 | 63.08 | 60.49 | 61.23 | -3.44% | |
| 64.35 | 65.42 | 62.77 | 63.41 | -0.92% | |
| 62.62 | 64.33 | 62.62 | 64.00 | +2.60% | |
| 61.82 | 62.41 | 60.39 | 62.38 | -0.86% | |
| 63.93 | 64.29 | 62.55 | 62.92 | -2.24% | |
| 62.71 | 64.71 | 62.44 | 64.36 | +2.00% | |
| 62.97 | 63.27 | 62.01 | 63.10 | -0.24% | |
| 64.10 | 64.79 | 62.29 | 63.25 | -1.25% | |
| 63.99 | 65.29 | 62.85 | 64.05 | -1.08% | |
| 64.61 | 64.77 | 63.10 | 64.75 | +0.43% | |
| 62.42 | 65.26 | 62.42 | 64.47 | +2.41% | |
| 63.26 | 64.24 | 62.39 | 62.95 | -0.79% | |
| 62.29 | 63.53 | 61.50 | 63.45 | +0.78% | |
| 61.33 | 64.03 | 61.12 | 62.96 | +2.14% | |
| 61.92 | 62.07 | 60.85 | 61.64 | -0.36% | |
| 62.85 | 62.95 | 61.51 | 61.86 | -1.58% | |
| 63.61 | 63.61 | 62.65 | 62.85 | -1.40% | |
| 64.39 | 64.59 | 63.31 | 63.74 | -0.87% | |
| 64.14 | 64.94 | 64.04 | 64.30 | -0.05% | |
| 64.03 | 65.44 | 63.86 | 64.33 | +0.22% | |
| 64.09 | 64.93 | 63.55 | 64.19 | +0.22% | |
| 63.63 | 64.65 | 63.63 | 64.05 | +0.72% | |
| 63.11 | 63.86 | 62.82 | 63.59 | +0.14% | |
| 64.83 | 65.79 | 63.31 | 63.50 | -2.05% | |
| 64.59 | 65.78 | 64.34 | 64.83 | -0.17% | |
| 65.91 | 65.91 | 64.77 | 64.94 | -1.11% | |
| 65.47 | 66.53 | 64.86 | 65.67 | +0.49% | |
| 67.77 | 68.37 | 64.51 | 65.35 | -3.06% | |
| 66.96 | 68.57 | 66.48 | 67.41 | +1.22% | |
| 65.37 | 67.44 | 63.08 | 66.60 | +2.01% | |
| 63.40 | 65.45 | 63.40 | 65.29 | +2.37% | |
| 64.72 | 64.88 | 63.68 | 63.78 | -0.92% | |
| 64.87 | 65.11 | 64.00 | 64.37 | -0.82% | |
| 63.83 | 65.79 | 63.70 | 64.90 | +1.04% | |
| 63.13 | 64.46 | 62.28 | 64.23 | +2.55% | |
| 63.22 | 63.22 | 61.68 | 62.63 | +0.06% | |
| 62.10 | 63.38 | 62.08 | 62.59 | -0.70% | |
| 62.81 | 63.62 | 62.27 | 63.03 | +0.25% | |
| 62.31 | 63.69 | 62.30 | 62.87 | +0.13% | |
| 61.33 | 64.13 | 60.41 | 62.79 | +3.38% | |
| 61.85 | 62.22 | 60.59 | 60.74 | -1.92% | |
| 60.47 | 62.32 | 60.01 | 61.93 | +3.60% | |
| 62.09 | 62.46 | 59.69 | 59.78 | -3.19% | |
| 61.70 | 61.99 | 61.06 | 61.75 | +0.13% | |
| 61.00 | 61.88 | 60.50 | 61.67 | +0.82% | |
| 63.57 | 64.22 | 61.16 | 61.17 | -4.24% | |
| 64.15 | 64.47 | 63.32 | 63.88 | -0.76% | |
| 63.95 | 64.88 | 63.80 | 64.37 | +0.78% | |
| 62.51 | 64.87 | 62.42 | 63.87 | +2.83% | |
| 62.71 | 62.90 | 61.79 | 62.11 | +0.05% | |
| 61.80 | 62.31 | 60.23 | 62.08 | +0.53% | |
| 61.47 | 62.12 | 60.46 | 61.75 | +3.47% | |
| 60.09 | 60.25 | 58.62 | 59.68 | -2.26% | |
| 61.50 | 62.12 | 59.97 | 61.06 | -0.55% | |
| 62.61 | 63.20 | 61.12 | 61.40 | -2.66% | |
| 62.89 | 63.27 | 61.68 | 63.08 | -0.71% | |
| 62.00 | 64.10 | 61.48 | 63.53 | +2.06% | |
| 62.46 | 63.61 | 61.65 | 62.25 | -1.14% | |
| 63.49 | 65.08 | 62.35 | 62.97 | -2.04% | |
| 64.32 | 64.95 | 63.74 | 64.28 | -0.89% | |
| 64.70 | 65.33 | 63.11 | 64.86 | +0.82% | |
| 65.48 | 67.69 | 64.32 | 64.33 | -1.76% | |
| 75.25 | 75.25 | 65.44 | 65.48 | -15.88% | |
| 77.01 | 78.05 | 76.18 | 77.84 | +0.45% | |
| 75.94 | 77.73 | 75.77 | 77.49 | +2.23% | |
| 75.08 | 77.10 | 74.20 | 75.80 | +1.26% | |
| 74.68 | 75.43 | 74.20 | 74.86 | +0.32% | |
| 75.60 | 75.67 | 74.27 | 74.62 | -0.89% | |
| 75.48 | 76.30 | 75.20 | 75.29 | -0.84% | |
| 71.18 | 76.68 | 71.18 | 75.93 | +5.66% | |
| 71.09 | 72.39 | 70.79 | 71.86 | +1.64% | |
| 72.70 | 73.25 | 70.32 | 70.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SAH chart for longer ranges.