Sonic Automotive, Inc. (SAH) Charts

$71.30

$0.8 (1.14%)
Last update: 06/05/25, 11:32:17 AM EST
Day's range
$70.2
Day's range
$71.41

5 DAY PERFORMANCE

+1.97%

1 MONTH PERFORMANCE

+13.66%

3 MONTH PERFORMANCE

+5.82%

6 MONTH PERFORMANCE

+5.38%

YEAR-TO-DATE PERFORMANCE

+12.57%

1 YEAR PERFORMANCE

+24.19%

Sonic Automotive, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $71.01 $71.35 (0.48%) $71.44 $70.37 40.30 K
06/04/2025 $70.78 $70.50 (-0.4%) $71.35 $69.92 184.20 K $2.39 B
06/03/2025 $70.67 $71.00 (0.47%) $71.58 $70.33 193.20 K $2.41 B
06/02/2025 $69.11 $70.67 (2.26%) $70.69 $68.36 225.80 K $2.40 B
05/30/2025 $68.88 $69.93 (1.52%) $70.19 $68.88 191.35 K $2.37 B
05/29/2025 $70.00 $69.17 (-1.19%) $70.00 $68.77 189.30 K $2.34 B
05/28/2025 $70.00 $69.97 (-0.04%) $70.46 $69.10 226.13 K $2.37 B
05/27/2025 $68.05 $69.38 (1.95%) $69.84 $67.58 167.20 K $2.35 B
05/23/2025 $65.62 $67.14 (2.32%) $67.27 $65.57 159.50 K $2.28 B
05/22/2025 $66.92 $67.21 (0.43%) $67.59 $66.01 159.71 K $2.28 B
05/21/2025 $67.94 $66.88 (-1.56%) $69.35 $66.60 187.50 K $2.27 B
05/20/2025 $68.84 $68.90 (0.09%) $69.10 $68.04 147.63 K $2.34 B
05/19/2025 $67.64 $69.00 (2.01%) $69.26 $67.36 131.80 K $2.34 B
05/16/2025 $68.88 $69.31 (0.62%) $69.37 $68.40 98.50 K $2.35 B
05/15/2025 $67.98 $68.79 (1.19%) $68.88 $67.09 151.00 K $2.33 B
05/14/2025 $68.66 $68.11 (-0.8%) $69.42 $68.07 179.10 K $2.31 B
05/13/2025 $68.72 $69.14 (0.61%) $70.29 $68.10 239.12 K $2.34 B
05/12/2025 $68.77 $68.19 (-0.84%) $71.80 $67.30 301.10 K $2.31 B
05/09/2025 $65.49 $64.89 (-0.92%) $66.02 $64.72 132.94 K $2.20 B
05/08/2025 $63.71 $65.45 (2.73%) $66.46 $63.39 241.40 K $2.22 B
05/07/2025 $63.51 $63.12 (-0.61%) $64.14 $62.75 211.17 K $2.14 B
05/06/2025 $61.76 $62.82 (1.72%) $63.37 $61.54 153.80 K $2.13 B
05/05/2025 $62.55 $62.74 (0.3%) $63.86 $62.45 226.00 K $2.13 B
05/02/2025 $62.30 $62.74 (0.71%) $63.39 $61.95 184.50 K $2.13 B
05/01/2025 $61.29 $61.78 (0.8%) $62.25 $60.88 226.30 K $2.09 B
04/30/2025 $60.83 $60.72 (-0.18%) $60.83 $58.72 219.82 K $2.06 B
04/29/2025 $60.40 $61.34 (1.56%) $61.39 $58.96 210.10 K $2.08 B
04/28/2025 $60.24 $61.06 (1.36%) $61.21 $59.85 208.20 K $2.07 B
04/25/2025 $58.97 $60.24 (2.15%) $60.31 $58.49 254.53 K $2.04 B
04/24/2025 $58.08 $60.12 (3.51%) $61.24 $55.94 338.14 K $2.04 B
04/23/2025 $60.77 $59.03 (-2.86%) $62.80 $59.02 254.30 K $2.00 B
04/22/2025 $59.81 $59.75 (-0.1%) $60.53 $58.34 307.14 K $2.03 B
04/21/2025 $58.68 $58.17 (-0.87%) $59.06 $57.12 176.22 K $1.97 B
04/17/2025 $58.07 $58.73 (1.14%) $59.46 $57.68 190.60 K $2.00 B
04/16/2025 $57.80 $58.20 (0.69%) $58.48 $56.91 207.55 K $1.98 B
04/15/2025 $58.90 $58.43 (-0.8%) $59.21 $57.93 211.24 K $1.99 B
04/14/2025 $60.55 $58.77 (-2.94%) $60.82 $57.36 400.80 K $2.00 B
04/11/2025 $59.47 $60.08 (1.03%) $60.23 $58.24 249.60 K $2.05 B
04/10/2025 $59.73 $59.46 (-0.45%) $59.93 $57.50 445.74 K $2.03 B
04/09/2025 $55.89 $62.17 (11.24%) $64.22 $55.89 693.10 K $2.12 B
04/08/2025 $58.95 $56.52 (-4.12%) $60.45 $55.50 309.57 K $1.93 B
04/07/2025 $54.63 $57.19 (4.69%) $59.89 $53.13 359.73 K $1.95 B
04/04/2025 $53.39 $56.16 (5.19%) $57.35 $52.00 398.40 K $1.92 B
04/03/2025 $56.39 $56.20 (-0.34%) $57.11 $54.47 387.50 K $1.92 B
04/02/2025 $57.29 $59.92 (4.59%) $60.22 $57.29 224.31 K $2.04 B
04/01/2025 $56.79 $57.86 (1.88%) $58.17 $56.00 236.41 K $1.97 B
03/31/2025 $54.23 $56.96 (5.03%) $57.15 $53.50 489.93 K $1.94 B
03/28/2025 $56.48 $55.11 (-2.43%) $56.87 $54.51 515.15 K $1.88 B
03/27/2025 $61.21 $56.74 (-7.3%) $61.21 $56.69 413.70 K $1.93 B
03/26/2025 $63.22 $61.83 (-2.2%) $63.51 $61.69 177.90 K $2.11 B
03/25/2025 $62.94 $62.85 (-0.14%) $63.62 $62.42 223.60 K $2.14 B
03/24/2025 $61.86 $63.23 (2.21%) $63.23 $61.36 227.20 K $2.16 B
03/21/2025 $59.79 $60.87 (1.81%) $61.05 $58.98 450.89 K $2.08 B
03/20/2025 $60.00 $60.65 (1.08%) $61.53 $59.25 129.80 K $2.07 B
03/19/2025 $59.98 $60.75 (1.28%) $61.37 $58.98 274.20 K $2.07 B
03/18/2025 $59.35 $59.81 (0.78%) $60.20 $58.58 260.10 K $2.04 B
03/17/2025 $58.83 $59.90 (1.82%) $60.62 $58.14 218.80 K $2.04 B
03/14/2025 $60.24 $58.83 (-2.34%) $60.24 $57.82 222.60 K $2.01 B
03/13/2025 $64.19 $59.67 (-7.04%) $64.56 $59.65 210.94 K $2.03 B
03/12/2025 $64.80 $64.27 (-0.82%) $65.36 $63.49 365.80 K $2.19 B
03/11/2025 $66.58 $65.31 (-1.91%) $66.80 $64.62 271.80 K $2.23 B
03/10/2025 $65.10 $65.94 (1.29%) $66.68 $64.29 217.30 K $2.25 B
03/07/2025 $66.38 $66.60 (0.33%) $66.97 $64.53 135.14 K $2.27 B
03/06/2025 $66.88 $66.66 (-0.33%) $68.20 $66.04 187.01 K $2.27 B
03/05/2025 $66.10 $67.39 (1.95%) $67.52 $65.17 141.90 K $2.30 B