5 DAY PERFORMANCE
+2.89%
1 MONTH PERFORMANCE
+5.62%
3 MONTH PERFORMANCE
-21.96%
6 MONTH PERFORMANCE
-8.01%
YEAR-TO-DATE PERFORMANCE
+2.37%
1 YEAR PERFORMANCE
-5.02%
Sonic Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $63.83 | $64.90 (1.68%) | $65.79 | $63.70 | 119.24 K | $2.20 B |
| 12/03/2025 | $63.13 | $64.23 (1.74%) | $64.46 | $62.28 | 198.70 K | $2.20 B |
| 12/02/2025 | $63.22 | $62.63 (-0.93%) | $63.22 | $61.68 | 174.80 K | $2.14 B |
| 12/01/2025 | $62.10 | $62.59 (0.79%) | $63.38 | $62.08 | 350.90 K | $2.14 B |
| 11/28/2025 | $62.81 | $63.03 (0.35%) | $63.62 | $62.27 | 100.05 K | $2.16 B |
| 11/26/2025 | $62.31 | $62.87 (0.9%) | $63.69 | $62.30 | 206.74 K | $2.15 B |
| 11/25/2025 | $61.33 | $62.79 (2.38%) | $64.13 | $60.41 | 266.02 K | $2.15 B |
| 11/24/2025 | $61.85 | $60.74 (-1.79%) | $62.22 | $60.59 | 240.20 K | $2.08 B |
| 11/21/2025 | $60.47 | $61.93 (2.41%) | $62.32 | $60.01 | 209.45 K | $2.12 B |
| 11/20/2025 | $62.09 | $59.78 (-3.72%) | $62.46 | $59.69 | 210.82 K | $2.04 B |
| 11/19/2025 | $61.70 | $61.75 (0.08%) | $61.99 | $61.06 | 123.50 K | $2.11 B |
| 11/18/2025 | $61.00 | $61.67 (1.1%) | $61.88 | $60.50 | 124.90 K | $2.11 B |
| 11/17/2025 | $63.57 | $61.17 (-3.78%) | $64.22 | $61.16 | 157.00 K | $2.09 B |
| 11/14/2025 | $64.15 | $63.88 (-0.42%) | $64.47 | $63.32 | 176.60 K | $2.18 B |
| 11/13/2025 | $63.95 | $64.37 (0.66%) | $64.88 | $63.80 | 245.10 K | $2.20 B |
| 11/12/2025 | $62.51 | $63.87 (2.18%) | $64.87 | $62.42 | 301.00 K | $2.18 B |
| 11/11/2025 | $62.71 | $62.11 (-0.96%) | $62.90 | $61.79 | 204.00 K | $2.12 B |
| 11/10/2025 | $61.80 | $62.08 (0.45%) | $62.31 | $60.23 | 219.92 K | $2.12 B |
| 11/07/2025 | $61.47 | $61.75 (0.46%) | $62.12 | $60.46 | 252.34 K | $2.11 B |
| 11/06/2025 | $60.09 | $59.68 (-0.68%) | $60.25 | $58.62 | 347.71 K | $2.04 B |
| 11/05/2025 | $61.50 | $61.06 (-0.72%) | $62.12 | $59.97 | 281.71 K | $2.09 B |
| 11/04/2025 | $62.61 | $61.40 (-1.93%) | $63.20 | $61.12 | 263.70 K | $2.10 B |
| 11/03/2025 | $62.89 | $63.08 (0.3%) | $63.27 | $61.68 | 254.40 K | $2.16 B |
| 10/31/2025 | $62.00 | $63.53 (2.47%) | $64.10 | $61.48 | 241.70 K | $2.16 B |
| 10/30/2025 | $62.46 | $62.25 (-0.34%) | $63.61 | $61.65 | 317.78 K | $2.12 B |
| 10/29/2025 | $63.49 | $62.97 (-0.82%) | $65.08 | $62.35 | 314.31 K | $2.14 B |
| 10/28/2025 | $64.32 | $64.28 (-0.06%) | $64.95 | $63.74 | 342.10 K | $2.19 B |
| 10/27/2025 | $64.70 | $64.86 (0.25%) | $65.33 | $63.11 | 342.22 K | $2.21 B |
| 10/24/2025 | $65.48 | $64.33 (-1.76%) | $67.69 | $64.32 | 341.90 K | $2.19 B |
| 10/23/2025 | $75.25 | $65.48 (-12.98%) | $75.25 | $65.44 | 463.66 K | $2.23 B |
| 10/22/2025 | $77.01 | $77.84 (1.08%) | $78.05 | $76.18 | 243.02 K | $2.65 B |
| 10/21/2025 | $75.94 | $77.49 (2.04%) | $77.73 | $75.77 | 178.83 K | $2.63 B |
| 10/20/2025 | $75.08 | $75.80 (0.96%) | $77.10 | $74.20 | 145.40 K | $2.58 B |
| 10/17/2025 | $74.68 | $74.86 (0.24%) | $75.43 | $74.20 | 116.80 K | $2.55 B |
| 10/16/2025 | $75.60 | $74.62 (-1.3%) | $75.67 | $74.27 | 120.54 K | $2.54 B |
| 10/15/2025 | $75.48 | $75.29 (-0.25%) | $76.30 | $75.20 | 124.53 K | $2.57 B |
| 10/14/2025 | $71.18 | $75.93 (6.67%) | $76.68 | $71.18 | 179.76 K | $2.59 B |
| 10/13/2025 | $71.09 | $71.86 (1.08%) | $72.39 | $70.79 | 139.20 K | $2.45 B |
| 10/10/2025 | $72.70 | $70.70 (-2.75%) | $73.25 | $70.32 | 216.44 K | $2.41 B |
| 10/09/2025 | $71.90 | $72.47 (0.79%) | $72.47 | $70.69 | 127.15 K | $2.47 B |
| 10/08/2025 | $72.57 | $72.02 (-0.76%) | $73.77 | $71.42 | 138.10 K | $2.46 B |
| 10/07/2025 | $73.64 | $72.46 (-1.6%) | $73.93 | $71.76 | 123.65 K | $2.47 B |
| 10/06/2025 | $76.23 | $73.64 (-3.4%) | $76.39 | $73.63 | 124.09 K | $2.51 B |
| 10/03/2025 | $76.62 | $76.14 (-0.63%) | $77.31 | $75.73 | 140.44 K | $2.60 B |
| 10/02/2025 | $77.03 | $76.45 (-0.75%) | $77.64 | $75.30 | 111.82 K | $2.61 B |
| 10/01/2025 | $75.91 | $77.49 (2.08%) | $77.88 | $75.52 | 126.11 K | $2.64 B |
| 09/30/2025 | $75.44 | $76.09 (0.86%) | $76.40 | $74.19 | 121.70 K | $2.59 B |
| 09/29/2025 | $75.67 | $75.77 (0.13%) | $76.03 | $73.36 | 286.41 K | $2.58 B |
| 09/26/2025 | $75.13 | $75.00 (-0.17%) | $75.70 | $74.54 | 179.90 K | $2.56 B |
| 09/25/2025 | $75.71 | $74.94 (-1.02%) | $77.12 | $73.62 | 216.63 K | $2.56 B |
| 09/24/2025 | $78.78 | $78.54 (-0.3%) | $80.05 | $78.22 | 142.90 K | $2.68 B |
| 09/23/2025 | $78.52 | $78.89 (0.47%) | $79.98 | $78.26 | 188.15 K | $2.69 B |
| 09/22/2025 | $78.54 | $78.61 (0.09%) | $79.04 | $77.68 | 206.72 K | $2.68 B |
| 09/19/2025 | $79.76 | $78.60 (-1.45%) | $79.76 | $77.68 | 250.50 K | $2.68 B |
| 09/18/2025 | $78.95 | $79.88 (1.18%) | $81.11 | $77.94 | 235.50 K | $2.72 B |
| 09/17/2025 | $79.85 | $78.01 (-2.3%) | $80.64 | $77.83 | 206.83 K | $2.66 B |
| 09/16/2025 | $78.95 | $79.31 (0.46%) | $79.49 | $77.59 | 180.50 K | $2.70 B |
| 09/15/2025 | $80.23 | $78.84 (-1.73%) | $80.23 | $78.40 | 179.15 K | $2.69 B |
| 09/12/2025 | $82.80 | $79.85 (-3.56%) | $83.11 | $79.47 | 153.77 K | $2.72 B |
| 09/11/2025 | $81.59 | $82.97 (1.69%) | $83.64 | $81.05 | 234.40 K | $2.83 B |
| 09/10/2025 | $82.52 | $81.20 (-1.6%) | $83.11 | $80.78 | 160.46 K | $2.77 B |
| 09/09/2025 | $82.71 | $83.29 (0.7%) | $83.32 | $81.70 | 178.14 K | $2.84 B |
| 09/08/2025 | $82.82 | $83.01 (0.23%) | $83.75 | $81.06 | 146.20 K | $2.83 B |
| 09/05/2025 | $83.48 | $83.13 (-0.42%) | $85.01 | $82.11 | 114.42 K | $2.83 B |
| 09/04/2025 | $82.12 | $83.10 (1.19%) | $83.33 | $81.00 | 170.70 K | $2.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
