5 DAY PERFORMANCE
-2.23%
1 MONTH PERFORMANCE
-1.79%
3 MONTH PERFORMANCE
-14.01%
6 MONTH PERFORMANCE
+3.65%
YEAR-TO-DATE PERFORMANCE
-7.28%
1 YEAR PERFORMANCE
+22.22%
Sonic Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $58.07 | $58.73 (1.14%) | $59.46 | $57.68 | 141,793 | $2.00 B |
| 04/16/2025 | $57.80 | $58.20 (0.69%) | $58.48 | $56.91 | 207,548 | $1.98 B |
| 04/15/2025 | $58.90 | $58.43 (-0.8%) | $59.21 | $57.93 | 211,241 | $1.99 B |
| 04/14/2025 | $60.55 | $58.77 (-2.94%) | $60.82 | $57.36 | 400,800 | $2.00 B |
| 04/11/2025 | $59.47 | $60.08 (1.03%) | $60.23 | $58.24 | 249,600 | $2.05 B |
| 04/10/2025 | $59.73 | $59.46 (-0.45%) | $59.93 | $57.50 | 445,740 | $2.03 B |
| 04/09/2025 | $55.89 | $62.17 (11.24%) | $64.22 | $55.89 | 693,100 | $2.12 B |
| 04/08/2025 | $58.95 | $56.52 (-4.12%) | $60.45 | $55.50 | 309,570 | $1.93 B |
| 04/07/2025 | $54.63 | $57.19 (4.69%) | $59.89 | $53.13 | 359,734 | $1.95 B |
| 04/04/2025 | $53.39 | $56.16 (5.19%) | $57.35 | $52.00 | 398,404 | $1.92 B |
| 04/03/2025 | $56.39 | $56.20 (-0.34%) | $57.11 | $54.47 | 387,500 | $1.92 B |
| 04/02/2025 | $57.29 | $59.92 (4.59%) | $60.22 | $57.29 | 224,306 | $2.04 B |
| 04/01/2025 | $56.79 | $57.86 (1.88%) | $58.17 | $56.00 | 236,408 | $1.97 B |
| 03/31/2025 | $54.23 | $56.96 (5.03%) | $57.15 | $53.50 | 489,925 | $1.94 B |
| 03/28/2025 | $56.48 | $55.11 (-2.43%) | $56.87 | $54.51 | 515,149 | $1.88 B |
| 03/27/2025 | $61.21 | $56.74 (-7.3%) | $61.21 | $56.69 | 413,700 | $1.93 B |
| 03/26/2025 | $63.22 | $61.83 (-2.2%) | $63.51 | $61.69 | 177,900 | $2.11 B |
| 03/25/2025 | $62.94 | $62.85 (-0.14%) | $63.62 | $62.42 | 223,602 | $2.14 B |
| 03/24/2025 | $61.86 | $63.23 (2.21%) | $63.23 | $61.36 | 227,200 | $2.16 B |
| 03/21/2025 | $59.79 | $60.87 (1.81%) | $61.05 | $58.98 | 450,894 | $2.08 B |
| 03/20/2025 | $60.00 | $60.65 (1.08%) | $61.53 | $59.25 | 129,800 | $2.07 B |
| 03/19/2025 | $59.98 | $60.75 (1.28%) | $61.37 | $58.98 | 274,200 | $2.07 B |
| 03/18/2025 | $59.35 | $59.81 (0.78%) | $60.20 | $58.58 | 260,100 | $2.04 B |
| 03/17/2025 | $58.83 | $59.90 (1.82%) | $60.62 | $58.14 | 218,800 | $2.04 B |
| 03/14/2025 | $60.24 | $58.83 (-2.34%) | $60.24 | $57.82 | 222,600 | $2.01 B |
| 03/13/2025 | $64.19 | $59.67 (-7.04%) | $64.56 | $59.65 | 210,937 | $2.03 B |
| 03/12/2025 | $64.80 | $64.27 (-0.82%) | $65.36 | $63.49 | 365,800 | $2.19 B |
| 03/11/2025 | $66.58 | $65.31 (-1.91%) | $66.80 | $64.62 | 271,800 | $2.23 B |
| 03/10/2025 | $65.10 | $65.94 (1.29%) | $66.68 | $64.29 | 217,300 | $2.25 B |
| 03/07/2025 | $66.38 | $66.60 (0.33%) | $66.97 | $64.53 | 135,135 | $2.27 B |
| 03/06/2025 | $66.88 | $66.66 (-0.33%) | $68.20 | $66.04 | 187,005 | $2.27 B |
| 03/05/2025 | $66.10 | $67.39 (1.95%) | $67.52 | $65.17 | 141,900 | $2.30 B |
| 03/04/2025 | $65.63 | $66.09 (0.7%) | $66.51 | $63.95 | 330,423 | $2.25 B |
| 03/03/2025 | $68.60 | $66.11 (-3.63%) | $69.10 | $65.81 | 205,040 | $2.25 B |
| 02/28/2025 | $68.49 | $68.16 (-0.48%) | $68.97 | $67.32 | 187,900 | $2.32 B |
| 02/27/2025 | $68.86 | $68.37 (-0.71%) | $69.14 | $67.86 | 161,427 | $2.33 B |
| 02/26/2025 | $69.84 | $68.96 (-1.26%) | $70.98 | $68.84 | 179,814 | $2.35 B |
| 02/25/2025 | $69.27 | $69.50 (0.33%) | $70.17 | $68.77 | 236,100 | $2.37 B |
| 02/24/2025 | $69.32 | $68.73 (-0.85%) | $69.83 | $68.32 | 179,800 | $2.34 B |
| 02/21/2025 | $73.17 | $68.59 (-6.26%) | $73.17 | $68.20 | 209,500 | $2.34 B |
| 02/20/2025 | $72.01 | $72.31 (0.42%) | $73.11 | $71.79 | 175,605 | $2.47 B |
| 02/19/2025 | $73.58 | $72.22 (-1.85%) | $73.58 | $72.21 | 161,500 | $2.46 B |
| 02/18/2025 | $73.12 | $74.07 (1.3%) | $74.33 | $73.07 | 141,200 | $2.52 B |
| 02/14/2025 | $74.21 | $73.45 (-1.02%) | $74.51 | $72.89 | 174,144 | $2.50 B |
| 02/13/2025 | $74.40 | $73.57 (-1.12%) | $75.76 | $72.85 | 358,500 | $2.50 B |
| 02/12/2025 | $76.78 | $71.79 (-6.5%) | $76.78 | $70.82 | 492,522 | $2.44 B |
| 02/11/2025 | $72.54 | $74.76 (3.06%) | $74.95 | $72.54 | 353,024 | $2.54 B |
| 02/10/2025 | $73.08 | $73.10 (0.03%) | $73.13 | $71.70 | 209,800 | $2.49 B |
| 02/07/2025 | $74.70 | $72.97 (-2.32%) | $74.70 | $72.91 | 238,100 | $2.48 B |
| 02/06/2025 | $75.25 | $74.98 (-0.36%) | $76.49 | $74.79 | 172,400 | $2.55 B |
| 02/05/2025 | $74.50 | $75.03 (0.71%) | $75.44 | $74.27 | 114,400 | $2.55 B |
| 02/04/2025 | $72.44 | $74.43 (2.75%) | $74.59 | $72.29 | 122,400 | $2.53 B |
| 02/03/2025 | $71.66 | $72.58 (1.28%) | $73.78 | $71.48 | 213,500 | $2.47 B |
| 01/31/2025 | $74.73 | $74.25 (-0.64%) | $75.68 | $73.90 | 199,844 | $2.52 B |
| 01/30/2025 | $74.12 | $75.24 (1.51%) | $75.67 | $74.12 | 282,478 | $2.56 B |
| 01/29/2025 | $72.58 | $73.25 (0.92%) | $73.69 | $71.77 | 189,206 | $2.49 B |
| 01/28/2025 | $72.51 | $73.10 (0.81%) | $73.44 | $72.10 | 134,506 | $2.49 B |
| 01/27/2025 | $71.24 | $72.58 (1.88%) | $72.67 | $71.06 | 166,100 | $2.47 B |
| 01/24/2025 | $69.84 | $71.10 (1.8%) | $71.18 | $68.31 | 126,800 | $2.42 B |
| 01/23/2025 | $68.06 | $69.12 (1.56%) | $69.22 | $67.87 | 94,000 | $2.35 B |
| 01/22/2025 | $69.61 | $68.30 (-1.88%) | $69.87 | $67.39 | 153,822 | $2.32 B |
| 01/21/2025 | $69.14 | $70.08 (1.36%) | $70.33 | $68.91 | 188,120 | $2.38 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.
