-
5 DAY PERFORMANCE
+0.71% -
1 MONTH PERFORMANCE
-6.21% -
3 MONTH PERFORMANCE
+8.74% -
6 MONTH PERFORMANCE
+4.09% -
YEAR-TO-DATE PERFORMANCE
+4.02% -
1 YEAR PERFORMANCE
+22.42%
Sonic Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $58.49 | $58.52 (0.05%) | $58.99 | $58.03 | 87,640 | $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 |
| 08/14/2024 | $58.30 | $56.97 (-2.28%) | $59.07 | $56.80 | 147,815 | $1.94 B |
| 08/13/2024 | $58.57 | $58.08 (-0.84%) | $58.91 | $57.36 | 147,200 | $1.97 B |
| 08/12/2024 | $59.59 | $57.79 (-3.02%) | $60.42 | $57.68 | 236,200 | $1.96 B |
| 08/09/2024 | $60.09 | $59.80 (-0.48%) | $60.10 | $59.04 | 222,021 | $2.03 B |
| 08/08/2024 | $59.49 | $59.88 (0.66%) | $60.77 | $59.33 | 200,746 | $2.04 B |
| 08/07/2024 | $58.09 | $58.80 (1.22%) | $59.71 | $57.28 | 242,400 | $2.00 B |
| 08/06/2024 | $59.75 | $57.57 (-3.65%) | $59.75 | $57.49 | 164,615 | $1.96 B |
| 08/05/2024 | $54.32 | $57.78 (6.37%) | $61.60 | $53.89 | 562,700 | $1.96 B |
| 08/02/2024 | $55.74 | $55.89 (0.27%) | $56.24 | $54.49 | 285,900 | $1.90 B |
| 08/01/2024 | $59.97 | $58.34 (-2.72%) | $60.40 | $56.93 | 216,400 | $1.98 B |
| 07/31/2024 | $57.51 | $59.54 (3.53%) | $61.46 | $56.97 | 203,410 | $2.02 B |
| 07/30/2024 | $56.95 | $57.48 (0.93%) | $57.84 | $56.15 | 133,400 | $1.95 B |
| 07/29/2024 | $58.22 | $56.74 (-2.54%) | $59.04 | $56.44 | 182,200 | $1.93 B |
| 07/26/2024 | $57.85 | $58.30 (0.78%) | $59.07 | $55.98 | 159,000 | $1.98 B |
| 07/25/2024 | $56.55 | $57.06 (0.9%) | $57.25 | $55.69 | 171,700 | $1.94 B |
| 07/24/2024 | $55.26 | $56.41 (2.08%) | $57.28 | $55.26 | 195,335 | $1.92 B |
| 07/23/2024 | $56.45 | $55.25 (-2.13%) | $56.54 | $55.18 | 236,422 | $1.88 B |
| 07/22/2024 | $57.42 | $57.00 (-0.73%) | $57.48 | $56.09 | 100,842 | $1.94 B |
| 07/19/2024 | $58.00 | $57.10 (-1.55%) | $58.48 | $56.74 | 154,200 | $1.94 B |
| 07/18/2024 | $59.01 | $58.17 (-1.42%) | $60.36 | $57.77 | 174,400 | $1.98 B |
| 07/17/2024 | $57.62 | $59.27 (2.86%) | $59.81 | $56.88 | 166,200 | $2.02 B |
| 07/16/2024 | $57.35 | $58.30 (1.66%) | $58.68 | $57.35 | 240,300 | $1.98 B |
| 07/15/2024 | $56.58 | $56.48 (-0.18%) | $58.31 | $55.93 | 250,936 | $1.92 B |
| 07/12/2024 | $55.41 | $56.69 (2.31%) | $57.09 | $55.08 | 234,000 | $1.93 B |
| 07/11/2024 | $53.43 | $55.11 (3.14%) | $55.34 | $53.43 | 175,823 | $1.87 B |
| 07/10/2024 | $51.81 | $52.04 (0.44%) | $52.82 | $51.29 | 136,500 | $1.77 B |
| 07/09/2024 | $52.50 | $51.32 (-2.25%) | $52.50 | $51.27 | 144,200 | $1.74 B |
| 07/08/2024 | $52.49 | $52.72 (0.44%) | $53.54 | $52.33 | 224,749 | $1.79 B |
| 07/05/2024 | $53.58 | $52.22 (-2.54%) | $53.58 | $52.02 | 90,615 | $1.78 B |
| 07/03/2024 | $54.05 | $53.73 (-0.59%) | $54.72 | $53.60 | 54,700 | $1.83 B |
| 07/02/2024 | $53.75 | $53.78 (0.06%) | $54.13 | $53.35 | 85,200 | $1.83 B |
| 07/01/2024 | $54.48 | $53.77 (-1.3%) | $54.89 | $53.35 | 117,200 | $1.83 B |