5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
-9.75%
3 MONTH PERFORMANCE
+10.80%
6 MONTH PERFORMANCE
+16.33%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
+11.46%
Sonic Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $63.39 | $62.56 (-1.31%) | $64.14 | $62.24 | 67,206 | $2.16 B |
| 12/31/2024 | $63.80 | $63.35 (-0.71%) | $64.22 | $62.71 | 76,001 | $2.15 B |
| 12/30/2024 | $63.29 | $63.31 (0.03%) | $64.01 | $62.16 | 99,502 | $2.15 B |
| 12/27/2024 | $63.87 | $63.59 (-0.44%) | $64.21 | $62.99 | 71,507 | $2.16 B |
| 12/26/2024 | $63.93 | $64.36 (0.67%) | $64.39 | $63.51 | 71,539 | $2.19 B |
| 12/24/2024 | $63.50 | $64.16 (1.04%) | $64.27 | $63.35 | 81,313 | $2.18 B |
| 12/23/2024 | $62.97 | $62.98 (0.02%) | $63.60 | $62.48 | 118,200 | $2.14 B |
| 12/20/2024 | $62.49 | $63.00 (0.82%) | $64.49 | $62.49 | 445,131 | $2.14 B |
| 12/19/2024 | $64.51 | $63.05 (-2.26%) | $64.77 | $62.61 | 195,900 | $2.14 B |
| 12/18/2024 | $65.97 | $63.40 (-3.9%) | $66.61 | $62.96 | 118,514 | $2.16 B |
| 12/17/2024 | $66.96 | $65.41 (-2.31%) | $67.65 | $65.38 | 97,207 | $2.22 B |
| 12/16/2024 | $66.00 | $67.17 (1.77%) | $67.52 | $65.83 | 75,400 | $2.28 B |
| 12/13/2024 | $67.54 | $66.52 (-1.51%) | $68.26 | $65.89 | 99,700 | $2.26 B |
| 12/12/2024 | $67.43 | $67.59 (0.24%) | $67.84 | $66.61 | 121,100 | $2.30 B |
| 12/11/2024 | $67.60 | $67.20 (-0.59%) | $68.43 | $66.50 | 171,200 | $2.28 B |
| 12/10/2024 | $67.20 | $67.23 (0.04%) | $67.96 | $66.40 | 127,600 | $2.29 B |
| 12/09/2024 | $68.02 | $67.17 (-1.25%) | $68.19 | $67.13 | 83,136 | $2.28 B |
| 12/06/2024 | $68.15 | $67.56 (-0.87%) | $68.63 | $67.11 | 122,100 | $2.30 B |
| 12/05/2024 | $68.22 | $67.67 (-0.81%) | $69.00 | $67.43 | 74,800 | $2.30 B |
| 12/04/2024 | $68.93 | $68.28 (-0.94%) | $69.79 | $67.58 | 173,600 | $2.32 B |
| 12/03/2024 | $69.25 | $69.11 (-0.2%) | $69.57 | $68.54 | 113,812 | $2.35 B |
| 12/02/2024 | $68.89 | $69.32 (0.62%) | $69.71 | $67.84 | 117,400 | $2.36 B |
| 11/29/2024 | $70.22 | $69.14 (-1.54%) | $70.78 | $68.89 | 101,100 | $2.35 B |
| 11/27/2024 | $69.65 | $69.93 (0.4%) | $70.33 | $69.11 | 166,215 | $2.38 B |
| 11/26/2024 | $68.38 | $69.43 (1.54%) | $69.64 | $67.21 | 139,700 | $2.36 B |
| 11/25/2024 | $67.57 | $69.63 (3.05%) | $70.88 | $67.54 | 239,100 | $2.37 B |
| 11/22/2024 | $64.51 | $66.57 (3.19%) | $66.73 | $64.41 | 169,100 | $2.26 B |
| 11/21/2024 | $61.77 | $63.20 (2.32%) | $63.82 | $61.77 | 158,433 | $2.15 B |
| 11/20/2024 | $62.13 | $61.68 (-0.72%) | $62.15 | $61.03 | 102,746 | $2.10 B |
| 11/19/2024 | $62.53 | $62.57 (0.06%) | $63.57 | $62.08 | 96,200 | $2.13 B |
| 11/18/2024 | $64.13 | $63.43 (-1.09%) | $65.27 | $63.42 | 141,800 | $2.16 B |
| 11/15/2024 | $65.15 | $63.95 (-1.84%) | $65.15 | $63.20 | 113,716 | $2.17 B |
| 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 |