-
5 DAY PERFORMANCE
+0.02% -
1 MONTH PERFORMANCE
+17.73% -
3 MONTH PERFORMANCE
+8.42% -
6 MONTH PERFORMANCE
+8.42% -
YEAR-TO-DATE PERFORMANCE
+14.94% -
1 YEAR PERFORMANCE
+17.13%
Sonic Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $65.85 | $64.75 (-1.67%) | $66.27 | $64.20 | 108,900 | $2.20 B |
| 11/13/2024 | $65.97 | $65.60 (-0.56%) | $67.15 | $65.51 | 303,600 | $2.23 B |
| 11/12/2024 | $66.42 | $64.85 (-2.36%) | $66.56 | $64.19 | 215,617 | $2.20 B |
| 11/11/2024 | $65.14 | $66.53 (2.13%) | $66.54 | $65.12 | 183,719 | $2.26 B |
| 11/08/2024 | $64.27 | $64.60 (0.51%) | $65.35 | $63.66 | 206,307 | $2.20 B |
| 11/07/2024 | $64.60 | $64.60 (0%) | $66.25 | $63.92 | 276,305 | $2.20 B |
| 11/06/2024 | $59.79 | $64.66 (8.15%) | $65.64 | $59.79 | 400,900 | $2.20 B |
| 11/05/2024 | $57.28 | $58.44 (2.03%) | $58.47 | $57.00 | 124,500 | $1.99 B |
| 11/04/2024 | $56.77 | $57.28 (0.9%) | $58.83 | $56.77 | 162,400 | $1.95 B |
| 11/01/2024 | $57.51 | $57.11 (-0.7%) | $58.30 | $56.75 | 149,400 | $1.94 B |
| 10/31/2024 | $58.75 | $56.73 (-3.44%) | $59.06 | $56.65 | 196,000 | $1.93 B |
| 10/30/2024 | $58.54 | $58.97 (0.73%) | $60.21 | $58.54 | 156,803 | $2.00 B |
| 10/29/2024 | $58.82 | $58.84 (0.03%) | $59.49 | $58.00 | 145,246 | $2.00 B |
| 10/28/2024 | $57.26 | $59.66 (4.19%) | $59.84 | $57.13 | 272,302 | $2.03 B |
| 10/25/2024 | $57.45 | $56.87 (-1.01%) | $58.02 | $56.61 | 226,800 | $1.93 B |
| 10/24/2024 | $57.34 | $57.44 (0.17%) | $60.55 | $56.60 | 389,950 | $1.95 B |
| 10/23/2024 | $54.57 | $55.47 (1.65%) | $56.51 | $54.57 | 251,900 | $1.89 B |
| 10/22/2024 | $54.84 | $54.27 (-1.04%) | $54.90 | $54.06 | 113,436 | $1.85 B |
| 10/21/2024 | $56.78 | $54.85 (-3.4%) | $56.96 | $54.83 | 174,800 | $1.86 B |
| 10/18/2024 | $57.21 | $56.67 (-0.94%) | $57.21 | $56.51 | 116,000 | $1.93 B |
| 10/17/2024 | $56.80 | $56.78 (-0.04%) | $57.36 | $56.26 | 124,100 | $1.93 B |
| 10/16/2024 | $55.60 | $56.77 (2.1%) | $57.14 | $55.40 | 119,543 | $1.93 B |
| 10/15/2024 | $54.58 | $54.88 (0.55%) | $56.20 | $54.58 | 129,200 | $1.87 B |
| 10/14/2024 | $54.33 | $54.95 (1.14%) | $54.97 | $54.02 | 111,600 | $1.87 B |
| 10/11/2024 | $53.87 | $54.62 (1.39%) | $54.79 | $53.65 | 135,400 | $1.86 B |
| 10/10/2024 | $53.33 | $53.62 (0.54%) | $54.12 | $52.59 | 190,100 | $1.82 B |
| 10/09/2024 | $55.76 | $53.74 (-3.62%) | $55.90 | $53.73 | 122,611 | $1.83 B |
| 10/08/2024 | $55.82 | $55.82 (0%) | $56.42 | $54.85 | 138,100 | $1.90 B |
| 10/07/2024 | $56.99 | $55.78 (-2.12%) | $56.99 | $55.68 | 124,979 | $1.90 B |
| 10/04/2024 | $56.53 | $57.39 (1.52%) | $58.02 | $56.53 | 176,233 | $1.95 B |
| 10/03/2024 | $55.95 | $55.45 (-0.89%) | $55.99 | $54.88 | 107,700 | $1.89 B |
| 10/02/2024 | $57.56 | $56.46 (-1.91%) | $57.93 | $56.43 | 91,735 | $1.92 B |
| 10/01/2024 | $58.18 | $58.02 (-0.28%) | $59.01 | $57.72 | 112,000 | $1.97 B |
| 09/30/2024 | $58.49 | $58.48 (-0.02%) | $58.99 | $58.03 | 169,246 | $1.99 B |
| 09/27/2024 | $59.00 | $59.06 (0.1%) | $59.76 | $58.14 | 211,229 | $2.01 B |
| 09/26/2024 | $56.41 | $58.06 (2.93%) | $58.20 | $56.36 | 194,700 | $1.97 B |
| 09/25/2024 | $59.14 | $57.07 (-3.5%) | $59.14 | $57.03 | 157,607 | $1.94 B |
| 09/24/2024 | $57.81 | $57.44 (-0.64%) | $57.81 | $56.80 | 82,141 | $1.95 B |
| 09/23/2024 | $57.65 | $57.21 (-0.76%) | $57.91 | $56.32 | 108,400 | $1.95 B |
| 09/20/2024 | $57.97 | $57.62 (-0.6%) | $58.81 | $57.13 | 402,700 | $1.96 B |
| 09/19/2024 | $58.47 | $58.53 (0.1%) | $58.66 | $57.17 | 116,800 | $1.99 B |
| 09/18/2024 | $56.47 | $56.50 (0.05%) | $58.71 | $55.53 | 186,307 | $1.92 B |
| 09/17/2024 | $56.13 | $56.53 (0.71%) | $57.41 | $55.81 | 225,800 | $1.92 B |
| 09/16/2024 | $56.09 | $55.51 (-1.03%) | $56.84 | $55.41 | 94,213 | $1.89 B |
| 09/13/2024 | $54.91 | $55.96 (1.91%) | $57.07 | $54.63 | 157,600 | $1.90 B |
| 09/12/2024 | $54.64 | $54.37 (-0.49%) | $55.34 | $53.66 | 158,700 | $1.85 B |
| 09/11/2024 | $53.51 | $53.54 (0.06%) | $53.91 | $52.56 | 192,614 | $1.82 B |
| 09/10/2024 | $58.67 | $54.08 (-7.82%) | $58.67 | $52.64 | 329,735 | $1.84 B |
| 09/09/2024 | $57.59 | $57.36 (-0.4%) | $57.87 | $57.16 | 237,100 | $1.95 B |
| 09/06/2024 | $58.08 | $57.71 (-0.64%) | $58.70 | $57.07 | 169,900 | $1.96 B |
| 09/05/2024 | $59.61 | $58.54 (-1.8%) | $59.61 | $58.29 | 125,800 | $1.99 B |
| 09/04/2024 | $60.11 | $59.07 (-1.73%) | $60.11 | $58.93 | 89,932 | $2.01 B |
| 09/03/2024 | $61.53 | $60.28 (-2.03%) | $61.53 | $60.21 | 185,039 | $2.05 B |
| 08/30/2024 | $62.50 | $62.34 (-0.26%) | $62.72 | $61.86 | 150,400 | $2.12 B |
| 08/29/2024 | $62.64 | $62.28 (-0.57%) | $62.84 | $61.19 | 127,648 | $2.12 B |
| 08/28/2024 | $62.37 | $62.01 (-0.58%) | $63.17 | $61.56 | 101,700 | $2.11 B |
| 08/27/2024 | $63.00 | $62.73 (-0.43%) | $63.38 | $62.58 | 110,300 | $2.13 B |
| 08/26/2024 | $63.00 | $63.04 (0.06%) | $63.78 | $62.43 | 184,926 | $2.14 B |
| 08/23/2024 | $60.07 | $62.56 (4.15%) | $62.98 | $60.07 | 170,434 | $2.13 B |
| 08/22/2024 | $60.75 | $59.79 (-1.58%) | $61.54 | $59.66 | 93,626 | $2.03 B |
| 08/21/2024 | $61.76 | $60.95 (-1.31%) | $62.09 | $60.87 | 142,400 | $2.07 B |
| 08/20/2024 | $62.06 | $61.04 (-1.64%) | $62.06 | $60.54 | 177,200 | $2.08 B |
| 08/19/2024 | $60.90 | $61.04 (0.23%) | $61.34 | $60.28 | 249,704 | $2.08 B |
| 08/16/2024 | $59.29 | $60.83 (2.6%) | $61.36 | $59.27 | 153,600 | $2.07 B |
| 08/15/2024 | $58.82 | $59.59 (1.31%) | $60.69 | $58.82 | 225,100 | $2.03 B |