5 DAY PERFORMANCE
+1.97%
1 MONTH PERFORMANCE
+13.66%
3 MONTH PERFORMANCE
+5.82%
6 MONTH PERFORMANCE
+5.38%
YEAR-TO-DATE PERFORMANCE
+12.57%
1 YEAR PERFORMANCE
+24.19%
Sonic Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $71.01 | $71.35 (0.48%) | $71.44 | $70.37 | 40.30 K | |
| 06/04/2025 | $70.78 | $70.50 (-0.4%) | $71.35 | $69.92 | 184.20 K | $2.39 B |
| 06/03/2025 | $70.67 | $71.00 (0.47%) | $71.58 | $70.33 | 193.20 K | $2.41 B |
| 06/02/2025 | $69.11 | $70.67 (2.26%) | $70.69 | $68.36 | 225.80 K | $2.40 B |
| 05/30/2025 | $68.88 | $69.93 (1.52%) | $70.19 | $68.88 | 191.35 K | $2.37 B |
| 05/29/2025 | $70.00 | $69.17 (-1.19%) | $70.00 | $68.77 | 189.30 K | $2.34 B |
| 05/28/2025 | $70.00 | $69.97 (-0.04%) | $70.46 | $69.10 | 226.13 K | $2.37 B |
| 05/27/2025 | $68.05 | $69.38 (1.95%) | $69.84 | $67.58 | 167.20 K | $2.35 B |
| 05/23/2025 | $65.62 | $67.14 (2.32%) | $67.27 | $65.57 | 159.50 K | $2.28 B |
| 05/22/2025 | $66.92 | $67.21 (0.43%) | $67.59 | $66.01 | 159.71 K | $2.28 B |
| 05/21/2025 | $67.94 | $66.88 (-1.56%) | $69.35 | $66.60 | 187.50 K | $2.27 B |
| 05/20/2025 | $68.84 | $68.90 (0.09%) | $69.10 | $68.04 | 147.63 K | $2.34 B |
| 05/19/2025 | $67.64 | $69.00 (2.01%) | $69.26 | $67.36 | 131.80 K | $2.34 B |
| 05/16/2025 | $68.88 | $69.31 (0.62%) | $69.37 | $68.40 | 98.50 K | $2.35 B |
| 05/15/2025 | $67.98 | $68.79 (1.19%) | $68.88 | $67.09 | 151.00 K | $2.33 B |
| 05/14/2025 | $68.66 | $68.11 (-0.8%) | $69.42 | $68.07 | 179.10 K | $2.31 B |
| 05/13/2025 | $68.72 | $69.14 (0.61%) | $70.29 | $68.10 | 239.12 K | $2.34 B |
| 05/12/2025 | $68.77 | $68.19 (-0.84%) | $71.80 | $67.30 | 301.10 K | $2.31 B |
| 05/09/2025 | $65.49 | $64.89 (-0.92%) | $66.02 | $64.72 | 132.94 K | $2.20 B |
| 05/08/2025 | $63.71 | $65.45 (2.73%) | $66.46 | $63.39 | 241.40 K | $2.22 B |
| 05/07/2025 | $63.51 | $63.12 (-0.61%) | $64.14 | $62.75 | 211.17 K | $2.14 B |
| 05/06/2025 | $61.76 | $62.82 (1.72%) | $63.37 | $61.54 | 153.80 K | $2.13 B |
| 05/05/2025 | $62.55 | $62.74 (0.3%) | $63.86 | $62.45 | 226.00 K | $2.13 B |
| 05/02/2025 | $62.30 | $62.74 (0.71%) | $63.39 | $61.95 | 184.50 K | $2.13 B |
| 05/01/2025 | $61.29 | $61.78 (0.8%) | $62.25 | $60.88 | 226.30 K | $2.09 B |
| 04/30/2025 | $60.83 | $60.72 (-0.18%) | $60.83 | $58.72 | 219.82 K | $2.06 B |
| 04/29/2025 | $60.40 | $61.34 (1.56%) | $61.39 | $58.96 | 210.10 K | $2.08 B |
| 04/28/2025 | $60.24 | $61.06 (1.36%) | $61.21 | $59.85 | 208.20 K | $2.07 B |
| 04/25/2025 | $58.97 | $60.24 (2.15%) | $60.31 | $58.49 | 254.53 K | $2.04 B |
| 04/24/2025 | $58.08 | $60.12 (3.51%) | $61.24 | $55.94 | 338.14 K | $2.04 B |
| 04/23/2025 | $60.77 | $59.03 (-2.86%) | $62.80 | $59.02 | 254.30 K | $2.00 B |
| 04/22/2025 | $59.81 | $59.75 (-0.1%) | $60.53 | $58.34 | 307.14 K | $2.03 B |
| 04/21/2025 | $58.68 | $58.17 (-0.87%) | $59.06 | $57.12 | 176.22 K | $1.97 B |
| 04/17/2025 | $58.07 | $58.73 (1.14%) | $59.46 | $57.68 | 190.60 K | $2.00 B |
| 04/16/2025 | $57.80 | $58.20 (0.69%) | $58.48 | $56.91 | 207.55 K | $1.98 B |
| 04/15/2025 | $58.90 | $58.43 (-0.8%) | $59.21 | $57.93 | 211.24 K | $1.99 B |
| 04/14/2025 | $60.55 | $58.77 (-2.94%) | $60.82 | $57.36 | 400.80 K | $2.00 B |
| 04/11/2025 | $59.47 | $60.08 (1.03%) | $60.23 | $58.24 | 249.60 K | $2.05 B |
| 04/10/2025 | $59.73 | $59.46 (-0.45%) | $59.93 | $57.50 | 445.74 K | $2.03 B |
| 04/09/2025 | $55.89 | $62.17 (11.24%) | $64.22 | $55.89 | 693.10 K | $2.12 B |
| 04/08/2025 | $58.95 | $56.52 (-4.12%) | $60.45 | $55.50 | 309.57 K | $1.93 B |
| 04/07/2025 | $54.63 | $57.19 (4.69%) | $59.89 | $53.13 | 359.73 K | $1.95 B |
| 04/04/2025 | $53.39 | $56.16 (5.19%) | $57.35 | $52.00 | 398.40 K | $1.92 B |
| 04/03/2025 | $56.39 | $56.20 (-0.34%) | $57.11 | $54.47 | 387.50 K | $1.92 B |
| 04/02/2025 | $57.29 | $59.92 (4.59%) | $60.22 | $57.29 | 224.31 K | $2.04 B |
| 04/01/2025 | $56.79 | $57.86 (1.88%) | $58.17 | $56.00 | 236.41 K | $1.97 B |
| 03/31/2025 | $54.23 | $56.96 (5.03%) | $57.15 | $53.50 | 489.93 K | $1.94 B |
| 03/28/2025 | $56.48 | $55.11 (-2.43%) | $56.87 | $54.51 | 515.15 K | $1.88 B |
| 03/27/2025 | $61.21 | $56.74 (-7.3%) | $61.21 | $56.69 | 413.70 K | $1.93 B |
| 03/26/2025 | $63.22 | $61.83 (-2.2%) | $63.51 | $61.69 | 177.90 K | $2.11 B |
| 03/25/2025 | $62.94 | $62.85 (-0.14%) | $63.62 | $62.42 | 223.60 K | $2.14 B |
| 03/24/2025 | $61.86 | $63.23 (2.21%) | $63.23 | $61.36 | 227.20 K | $2.16 B |
| 03/21/2025 | $59.79 | $60.87 (1.81%) | $61.05 | $58.98 | 450.89 K | $2.08 B |
| 03/20/2025 | $60.00 | $60.65 (1.08%) | $61.53 | $59.25 | 129.80 K | $2.07 B |
| 03/19/2025 | $59.98 | $60.75 (1.28%) | $61.37 | $58.98 | 274.20 K | $2.07 B |
| 03/18/2025 | $59.35 | $59.81 (0.78%) | $60.20 | $58.58 | 260.10 K | $2.04 B |
| 03/17/2025 | $58.83 | $59.90 (1.82%) | $60.62 | $58.14 | 218.80 K | $2.04 B |
| 03/14/2025 | $60.24 | $58.83 (-2.34%) | $60.24 | $57.82 | 222.60 K | $2.01 B |
| 03/13/2025 | $64.19 | $59.67 (-7.04%) | $64.56 | $59.65 | 210.94 K | $2.03 B |
| 03/12/2025 | $64.80 | $64.27 (-0.82%) | $65.36 | $63.49 | 365.80 K | $2.19 B |
| 03/11/2025 | $66.58 | $65.31 (-1.91%) | $66.80 | $64.62 | 271.80 K | $2.23 B |
| 03/10/2025 | $65.10 | $65.94 (1.29%) | $66.68 | $64.29 | 217.30 K | $2.25 B |
| 03/07/2025 | $66.38 | $66.60 (0.33%) | $66.97 | $64.53 | 135.14 K | $2.27 B |
| 03/06/2025 | $66.88 | $66.66 (-0.33%) | $68.20 | $66.04 | 187.01 K | $2.27 B |
| 03/05/2025 | $66.10 | $67.39 (1.95%) | $67.52 | $65.17 | 141.90 K | $2.30 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.
