5 DAY PERFORMANCE
-20.02%
1 MONTH PERFORMANCE
-3.44%
3 MONTH PERFORMANCE
-2.13%
6 MONTH PERFORMANCE
+2.43%
YEAR-TO-DATE PERFORMANCE
-1.18%
1 YEAR PERFORMANCE
-2.69%
Sonic Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $79.86 | $79.00 (-1.08%) | $81.57 | $79.00 | 309.53 K | $2.71 B |
| 05/05/2026 | $76.45 | $78.79 (3.06%) | $79.76 | $76.45 | 242.71 K | $2.65 B |
| 05/04/2026 | $76.55 | $75.59 (-1.25%) | $77.43 | $74.40 | 325.82 K | $2.54 B |
| 05/01/2026 | $78.78 | $76.43 (-2.98%) | $79.68 | $74.93 | 367.92 K | $2.57 B |
| 04/30/2026 | $74.75 | $78.75 (5.35%) | $81.47 | $71.10 | 456.44 K | $2.65 B |
| 04/29/2026 | $73.40 | $73.31 (-0.12%) | $77.27 | $73.23 | 349.70 K | $2.46 B |
| 04/28/2026 | $72.05 | $72.39 (0.47%) | $73.25 | $69.81 | 209.20 K | $2.43 B |
| 04/27/2026 | $71.76 | $71.58 (-0.25%) | $72.74 | $70.97 | 187.40 K | $2.41 B |
| 04/24/2026 | $70.76 | $71.84 (1.53%) | $72.00 | $69.92 | 127.80 K | $2.43 B |
| 04/23/2026 | $71.25 | $71.22 (-0.04%) | $71.52 | $69.99 | 180.20 K | $2.41 B |
| 04/22/2026 | $70.32 | $71.02 (1%) | $71.06 | $69.29 | 187.23 K | $2.40 B |
| 04/21/2026 | $72.10 | $70.07 (-2.82%) | $72.29 | $69.14 | 158.90 K | $2.37 B |
| 04/20/2026 | $70.72 | $71.78 (1.5%) | $72.36 | $69.74 | 178.93 K | $2.43 B |
| 04/17/2026 | $68.31 | $70.70 (3.5%) | $71.51 | $67.43 | 165.20 K | $2.39 B |
| 04/16/2026 | $65.93 | $67.37 (2.18%) | $67.76 | $65.40 | 161.90 K | $2.28 B |
| 04/15/2026 | $68.24 | $65.89 (-3.44%) | $68.24 | $65.56 | 153.82 K | $2.23 B |
| 04/14/2026 | $68.00 | $68.23 (0.34%) | $68.34 | $66.96 | 177.30 K | $2.31 B |
| 04/13/2026 | $67.34 | $68.07 (1.08%) | $68.19 | $65.87 | 181.80 K | $2.30 B |
| 04/10/2026 | $67.83 | $68.06 (0.34%) | $68.31 | $66.78 | 143.00 K | $2.30 B |
| 04/09/2026 | $65.57 | $67.83 (3.45%) | $68.34 | $65.50 | 164.40 K | $2.29 B |
| 04/08/2026 | $65.39 | $65.96 (0.87%) | $66.92 | $65.08 | 188.80 K | $2.23 B |
| 04/07/2026 | $63.16 | $63.50 (0.54%) | $63.92 | $62.03 | 225.00 K | $2.15 B |
| 04/06/2026 | $64.31 | $63.31 (-1.55%) | $64.77 | $61.45 | 234.10 K | $2.14 B |
| 04/02/2026 | $64.79 | $64.87 (0.12%) | $65.50 | $62.96 | 229.38 K | $2.19 B |
| 04/01/2026 | $68.35 | $65.25 (-4.54%) | $68.71 | $65.24 | 296.62 K | $2.21 B |
| 03/31/2026 | $67.87 | $68.57 (1.03%) | $69.57 | $66.75 | 424.40 K | $2.32 B |
| 03/30/2026 | $66.93 | $66.74 (-0.28%) | $67.67 | $66.25 | 361.27 K | $2.26 B |
| 03/27/2026 | $66.52 | $65.93 (-0.89%) | $67.22 | $65.66 | 375.90 K | $2.23 B |
| 03/26/2026 | $64.96 | $66.80 (2.83%) | $66.88 | $64.96 | 388.30 K | $2.26 B |
| 03/25/2026 | $64.83 | $65.31 (0.74%) | $65.58 | $64.01 | 321.41 K | $2.21 B |
| 03/24/2026 | $62.36 | $64.29 (3.09%) | $64.80 | $62.35 | 366.10 K | $2.17 B |
| 03/23/2026 | $61.85 | $62.83 (1.58%) | $64.57 | $61.52 | 502.70 K | $2.12 B |
| 03/20/2026 | $60.99 | $60.04 (-1.56%) | $61.71 | $59.84 | 988.75 K | $2.03 B |
| 03/19/2026 | $60.29 | $60.97 (1.13%) | $62.80 | $59.23 | 555.87 K | $2.06 B |
| 03/18/2026 | $60.01 | $60.55 (0.9%) | $61.54 | $60.00 | 402.02 K | $2.05 B |
| 03/17/2026 | $61.31 | $60.50 (-1.32%) | $62.01 | $59.72 | 375.50 K | $2.04 B |
| 03/16/2026 | $60.26 | $60.84 (0.96%) | $61.48 | $59.33 | 396.90 K | $2.06 B |
| 03/13/2026 | $60.98 | $59.89 (-1.79%) | $61.14 | $59.41 | 371.80 K | $2.02 B |
| 03/12/2026 | $60.41 | $60.69 (0.46%) | $61.91 | $59.87 | 313.80 K | $2.05 B |
| 03/11/2026 | $60.90 | $61.43 (0.87%) | $61.98 | $59.61 | 438.54 K | $2.08 B |
| 03/10/2026 | $61.18 | $60.40 (-1.27%) | $62.09 | $60.16 | 414.81 K | $2.04 B |
| 03/09/2026 | $59.41 | $61.22 (3.05%) | $61.57 | $58.35 | 423.52 K | $2.07 B |
| 03/06/2026 | $61.06 | $61.26 (0.33%) | $61.83 | $59.98 | 317.80 K | $2.07 B |
| 03/05/2026 | $63.31 | $62.44 (-1.37%) | $65.00 | $62.02 | 283.80 K | $2.11 B |
| 03/04/2026 | $63.72 | $64.14 (0.66%) | $64.56 | $62.83 | 330.04 K | $2.17 B |
| 03/03/2026 | $59.79 | $62.62 (4.73%) | $63.00 | $58.78 | 426.44 K | $2.12 B |
| 03/02/2026 | $62.05 | $61.47 (-0.93%) | $62.68 | $60.45 | 344.13 K | $2.08 B |
| 02/27/2026 | $62.66 | $62.72 (0.1%) | $64.08 | $62.31 | 404.54 K | $2.12 B |
| 02/26/2026 | $63.03 | $63.43 (0.63%) | $65.00 | $62.74 | 432.74 K | $2.14 B |
| 02/25/2026 | $62.19 | $62.58 (0.63%) | $62.97 | $60.85 | 379.42 K | $2.12 B |
| 02/24/2026 | $63.14 | $62.85 (-0.46%) | $64.31 | $62.32 | 311.62 K | $2.12 B |
| 02/23/2026 | $65.82 | $62.75 (-4.66%) | $65.84 | $61.37 | 492.95 K | $2.12 B |
| 02/20/2026 | $64.09 | $66.63 (3.96%) | $67.06 | $62.12 | 502.40 K | $2.25 B |
| 02/19/2026 | $63.87 | $64.53 (1.03%) | $64.68 | $60.91 | 521.02 K | $2.18 B |
| 02/18/2026 | $54.11 | $62.89 (16.23%) | $63.15 | $54.11 | 486.10 K | $2.13 B |
| 02/17/2026 | $60.00 | $58.28 (-2.87%) | $61.14 | $57.41 | 363.10 K | $1.97 B |
| 02/13/2026 | $60.81 | $60.11 (-1.15%) | $60.88 | $59.57 | 262.00 K | $2.06 B |
| 02/12/2026 | $61.51 | $60.69 (-1.33%) | $62.10 | $59.95 | 164.30 K | $2.08 B |
| 02/11/2026 | $59.98 | $60.85 (1.45%) | $61.77 | $59.98 | 152.12 K | $2.08 B |
| 02/10/2026 | $61.20 | $59.99 (-1.98%) | $62.08 | $59.91 | 222.80 K | $2.05 B |
| 02/09/2026 | $62.79 | $61.55 (-1.97%) | $63.00 | $61.20 | 134.63 K | $2.11 B |
| 02/06/2026 | $60.58 | $62.46 (3.1%) | $62.57 | $60.58 | 187.60 K | $2.14 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.
