5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
-3.06%
3 MONTH PERFORMANCE
-5.60%
6 MONTH PERFORMANCE
-17.11%
YEAR-TO-DATE PERFORMANCE
-3.06%
1 YEAR PERFORMANCE
-19.23%
Sonic Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $59.78 | $59.96 (0.3%) | $60.34 | $59.02 | 199.36 K | $2.05 B |
| 01/29/2026 | $61.06 | $60.27 (-1.29%) | $61.42 | $59.97 | 163.81 K | $2.06 B |
| 01/28/2026 | $61.31 | $61.70 (0.64%) | $62.69 | $61.14 | 215.10 K | $2.11 B |
| 01/27/2026 | $61.03 | $61.29 (0.43%) | $61.68 | $60.35 | 82.24 K | $2.10 B |
| 01/26/2026 | $61.53 | $61.07 (-0.75%) | $62.09 | $60.43 | 127.85 K | $2.09 B |
| 01/23/2026 | $62.61 | $61.23 (-2.2%) | $63.08 | $60.49 | 155.40 K | $2.09 B |
| 01/22/2026 | $64.35 | $63.41 (-1.46%) | $65.42 | $62.77 | 159.40 K | $2.17 B |
| 01/21/2026 | $62.62 | $64.00 (2.2%) | $64.33 | $62.62 | 162.33 K | $2.19 B |
| 01/20/2026 | $61.82 | $62.38 (0.91%) | $62.41 | $60.39 | 207.60 K | $2.13 B |
| 01/16/2026 | $63.93 | $62.92 (-1.58%) | $64.29 | $62.55 | 168.20 K | $2.15 B |
| 01/15/2026 | $62.71 | $64.36 (2.63%) | $64.71 | $62.44 | 304.50 K | $2.20 B |
| 01/14/2026 | $62.97 | $63.10 (0.21%) | $63.27 | $62.01 | 167.00 K | $2.16 B |
| 01/13/2026 | $64.10 | $63.25 (-1.33%) | $64.79 | $62.29 | 189.20 K | $2.16 B |
| 01/12/2026 | $63.99 | $64.05 (0.09%) | $65.29 | $62.85 | 156.70 K | $2.19 B |
| 01/09/2026 | $64.61 | $64.75 (0.22%) | $64.77 | $63.10 | 116.51 K | $2.21 B |
| 01/08/2026 | $62.42 | $64.47 (3.28%) | $65.26 | $62.42 | 146.12 K | $2.20 B |
| 01/07/2026 | $63.26 | $62.95 (-0.49%) | $64.24 | $62.39 | 83.60 K | $2.15 B |
| 01/06/2026 | $62.29 | $63.45 (1.86%) | $63.53 | $61.50 | 174.13 K | $2.17 B |
| 01/05/2026 | $61.33 | $62.96 (2.66%) | $64.03 | $61.12 | 141.90 K | $2.15 B |
| 01/02/2026 | $61.92 | $61.64 (-0.45%) | $62.07 | $60.85 | 153.04 K | $2.11 B |
| 12/31/2025 | $62.85 | $61.86 (-1.58%) | $62.95 | $61.51 | 109.33 K | $2.12 B |
| 12/30/2025 | $63.61 | $62.85 (-1.19%) | $63.61 | $62.65 | 86.40 K | $2.15 B |
| 12/29/2025 | $64.39 | $63.74 (-1.01%) | $64.59 | $63.31 | 132.60 K | $2.18 B |
| 12/26/2025 | $64.14 | $64.30 (0.25%) | $64.94 | $64.04 | 118.40 K | $2.20 B |
| 12/24/2025 | $64.03 | $64.33 (0.47%) | $65.44 | $63.86 | 87.20 K | $2.20 B |
| 12/23/2025 | $64.09 | $64.19 (0.16%) | $64.93 | $63.55 | 160.30 K | $2.20 B |
| 12/22/2025 | $63.63 | $64.05 (0.66%) | $64.65 | $63.63 | 121.70 K | $2.19 B |
| 12/19/2025 | $63.11 | $63.59 (0.76%) | $63.86 | $62.82 | 513.30 K | $2.17 B |
| 12/18/2025 | $64.83 | $63.50 (-2.05%) | $65.79 | $63.31 | 164.50 K | $2.17 B |
| 12/17/2025 | $64.59 | $64.83 (0.37%) | $65.78 | $64.33 | 156.34 K | $2.22 B |
| 12/16/2025 | $65.91 | $64.94 (-1.47%) | $65.91 | $64.77 | 198.72 K | $2.22 B |
| 12/15/2025 | $65.47 | $65.67 (0.31%) | $66.53 | $64.86 | 194.20 K | $2.25 B |
| 12/12/2025 | $67.77 | $65.35 (-3.57%) | $68.37 | $64.51 | 322.70 K | $2.23 B |
| 12/11/2025 | $66.96 | $67.41 (0.67%) | $68.57 | $66.48 | 221.22 K | $2.31 B |
| 12/10/2025 | $65.37 | $66.60 (1.88%) | $67.44 | $63.08 | 227.84 K | $2.28 B |
| 12/09/2025 | $63.40 | $65.29 (2.98%) | $65.45 | $63.40 | 134.70 K | $2.23 B |
| 12/08/2025 | $64.72 | $63.78 (-1.45%) | $64.88 | $63.68 | 271.70 K | $2.18 B |
| 12/05/2025 | $64.87 | $64.37 (-0.77%) | $65.11 | $64.00 | 104.64 K | $2.20 B |
| 12/04/2025 | $63.83 | $64.90 (1.68%) | $65.79 | $63.70 | 119.24 K | $2.22 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 |
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.
