5 DAY PERFORMANCE
-21.76%
1 MONTH PERFORMANCE
-21.79%
3 MONTH PERFORMANCE
+1.82%
6 MONTH PERFORMANCE
-4.56%
YEAR-TO-DATE PERFORMANCE
-1.18%
1 YEAR PERFORMANCE
-21.83%
Sonic Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $80.58 | $80.58 (0%) | $81.54 | $80.20 | 236.75 K | $2.71 B |
| 06/18/2026 | $78.44 | $80.73 (2.92%) | $80.74 | $78.44 | 758.63 K | $2.71 B |
| 06/17/2026 | $83.45 | $78.13 (-6.38%) | $83.74 | $77.42 | 221.69 K | $2.63 B |
| 06/16/2026 | $84.09 | $83.65 (-0.52%) | $84.09 | $82.84 | 143.00 K | $2.81 B |
| 06/15/2026 | $84.61 | $83.71 (-1.06%) | $85.89 | $83.57 | 168.74 K | $2.81 B |
| 06/12/2026 | $84.81 | $84.61 (-0.24%) | $85.31 | $83.68 | 192.60 K | $2.84 B |
| 06/11/2026 | $84.76 | $84.25 (-0.6%) | $85.68 | $83.58 | 150.12 K | $2.83 B |
| 06/10/2026 | $85.00 | $84.15 (-1%) | $85.92 | $84.11 | 255.65 K | $2.83 B |
| 06/09/2026 | $83.55 | $84.82 (1.52%) | $85.55 | $83.47 | 199.30 K | $2.85 B |
| 06/08/2026 | $82.14 | $82.69 (0.67%) | $84.08 | $80.33 | 289.51 K | $2.78 B |
| 06/05/2026 | $83.90 | $82.16 (-2.07%) | $84.50 | $80.72 | 350.50 K | $2.76 B |
| 06/04/2026 | $84.27 | $84.32 (0.06%) | $85.40 | $83.15 | 185.40 K | $2.83 B |
| 06/03/2026 | $83.53 | $83.29 (-0.29%) | $84.35 | $82.42 | 256.20 K | $2.80 B |
| 06/02/2026 | $82.97 | $84.80 (2.21%) | $85.42 | $82.97 | 247.94 K | $2.85 B |
| 06/01/2026 | $81.45 | $83.87 (2.97%) | $84.20 | $80.83 | 265.23 K | $2.82 B |
| 05/29/2026 | $83.00 | $82.62 (-0.46%) | $83.60 | $81.46 | 241.02 K | $2.78 B |
| 05/28/2026 | $83.57 | $83.74 (0.2%) | $85.00 | $82.62 | 200.93 K | $2.81 B |
| 05/27/2026 | $80.26 | $83.58 (4.14%) | $84.48 | $80.26 | 249.20 K | $2.81 B |
| 05/26/2026 | $78.41 | $78.69 (0.36%) | $80.62 | $78.07 | 315.70 K | $2.64 B |
| 05/22/2026 | $76.37 | $78.16 (2.34%) | $78.19 | $76.17 | 231.30 K | $2.63 B |
| 05/21/2026 | $72.67 | $75.90 (4.44%) | $76.64 | $71.80 | 359.02 K | $2.55 B |
| 05/20/2026 | $73.38 | $73.69 (0.42%) | $74.55 | $70.88 | 403.00 K | $2.48 B |
| 05/19/2026 | $73.52 | $72.87 (-0.88%) | $75.08 | $72.51 | 382.20 K | $2.45 B |
| 05/18/2026 | $73.48 | $74.06 (0.79%) | $74.97 | $72.33 | 376.90 K | $2.49 B |
| 05/15/2026 | $77.42 | $73.96 (-4.47%) | $77.97 | $73.75 | 404.61 K | $2.49 B |
| 05/14/2026 | $76.63 | $77.84 (1.58%) | $78.72 | $76.14 | 294.20 K | $2.62 B |
| 05/13/2026 | $77.77 | $76.12 (-2.12%) | $79.08 | $76.00 | 390.30 K | $2.56 B |
| 05/12/2026 | $80.43 | $78.58 (-2.3%) | $80.43 | $78.42 | 245.82 K | $2.64 B |
| 05/11/2026 | $81.45 | $80.82 (-0.77%) | $83.31 | $80.19 | 290.10 K | $2.72 B |
| 05/08/2026 | $80.80 | $81.20 (0.5%) | $81.46 | $79.98 | 271.30 K | $2.73 B |
| 05/07/2026 | $79.00 | $80.13 (1.43%) | $81.56 | $79.00 | 313.20 K | $2.69 B |
| 05/06/2026 | $80.44 | $79.00 (-1.79%) | $81.57 | $79.00 | 314.65 K | $2.65 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 | $2.41 B |
| 04/23/2026 | $71.25 | $71.22 (-0.04%) | $71.52 | $69.99 | 180.20 K | $2.39 B |
| 04/22/2026 | $70.32 | $71.02 (1%) | $71.06 | $69.29 | 187.23 K | $2.39 B |
| 04/21/2026 | $72.10 | $70.07 (-2.82%) | $72.29 | $69.14 | 158.90 K | $2.35 B |
| 04/20/2026 | $70.72 | $71.78 (1.5%) | $72.36 | $69.74 | 178.93 K | $2.41 B |
| 04/17/2026 | $68.31 | $70.70 (3.5%) | $71.51 | $67.43 | 165.20 K | $2.38 B |
| 04/16/2026 | $65.93 | $67.37 (2.18%) | $67.76 | $65.40 | 161.90 K | $2.26 B |
| 04/15/2026 | $68.24 | $65.89 (-3.44%) | $68.24 | $65.56 | 153.82 K | $2.21 B |
| 04/14/2026 | $68.00 | $68.23 (0.34%) | $68.34 | $66.96 | 177.30 K | $2.29 B |
| 04/13/2026 | $67.34 | $68.07 (1.08%) | $68.19 | $65.87 | 181.80 K | $2.29 B |
| 04/10/2026 | $67.83 | $68.06 (0.34%) | $68.31 | $66.78 | 143.00 K | $2.29 B |
| 04/09/2026 | $65.57 | $67.83 (3.45%) | $68.34 | $65.50 | 164.40 K | $2.28 B |
| 04/08/2026 | $65.39 | $65.96 (0.87%) | $66.92 | $65.08 | 188.80 K | $2.22 B |
| 04/07/2026 | $63.16 | $63.50 (0.54%) | $63.92 | $62.03 | 225.00 K | $2.13 B |
| 04/06/2026 | $64.31 | $63.31 (-1.55%) | $64.77 | $61.45 | 234.10 K | $2.13 B |
| 04/02/2026 | $64.79 | $64.87 (0.12%) | $65.50 | $62.96 | 229.38 K | $2.18 B |
| 04/01/2026 | $68.35 | $65.25 (-4.54%) | $68.71 | $65.24 | 296.62 K | $2.19 B |
| 03/31/2026 | $67.87 | $68.57 (1.03%) | $69.57 | $66.75 | 424.40 K | $2.30 B |
| 03/30/2026 | $66.93 | $66.74 (-0.28%) | $67.67 | $66.25 | 361.27 K | $2.24 B |
| 03/27/2026 | $66.52 | $65.93 (-0.89%) | $67.22 | $65.66 | 375.90 K | $2.22 B |
| 03/26/2026 | $64.96 | $66.80 (2.83%) | $66.88 | $64.96 | 388.30 K | $2.24 B |
| 03/25/2026 | $64.83 | $65.31 (0.74%) | $65.58 | $64.01 | 321.41 K | $2.19 B |
| 03/24/2026 | $62.36 | $64.29 (3.09%) | $64.80 | $62.35 | 366.10 K | $2.16 B |
| 03/23/2026 | $61.85 | $62.83 (1.58%) | $64.57 | $61.52 | 502.70 K | $2.11 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.
