5 DAY PERFORMANCE
-3.32%
1 MONTH PERFORMANCE
-2.40%
3 MONTH PERFORMANCE
-29.58%
6 MONTH PERFORMANCE
-22.41%
YEAR-TO-DATE PERFORMANCE
-1.18%
1 YEAR PERFORMANCE
+0.11%
Sonic Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $65.11 | $62.51 (-3.99%) | $65.11 | $62.41 | 67.79 K | |
| 11/04/2026 | $62.33 | $64.05 (2.76%) | $64.39 | $62.33 | 323.42 K | $2.02 B |
| 11/03/2026 | $63.33 | $60.68 (-4.18%) | $63.56 | $60.68 | 310.07 K | $1.92 B |
| 11/02/2026 | $63.67 | $63.61 (-0.09%) | $64.87 | $62.31 | 269.41 K | $2.01 B |
| 10/30/2026 | $63.51 | $63.23 (-0.44%) | $65.97 | $61.99 | 413.05 K | $2.00 B |
| 10/29/2026 | $60.88 | $63.61 (4.48%) | $63.82 | $58.81 | 480.44 K | $2.01 B |
| 10/28/2026 | $63.76 | $63.12 (-1%) | $64.11 | $61.72 | 399.50 K | $1.99 B |
| 10/27/2026 | $61.26 | $63.68 (3.95%) | $64.49 | $60.91 | 270.60 K | $2.01 B |
| 10/26/2026 | $61.12 | $61.26 (0.23%) | $62.39 | $60.81 | 183.04 K | $1.94 B |
| 10/23/2026 | $62.52 | $61.28 (-1.98%) | $64.21 | $60.15 | 240.92 K | $1.94 B |
| 10/22/2026 | $60.85 | $63.14 (3.76%) | $63.63 | $60.70 | 221.30 K | $2.00 B |
| 10/21/2026 | $66.00 | $60.68 (-8.06%) | $66.05 | $60.29 | 286.30 K | $1.92 B |
| 10/20/2026 | $62.75 | $64.03 (2.04%) | $65.52 | $62.75 | 158.00 K | $2.02 B |
| 10/19/2026 | $64.61 | $62.74 (-2.89%) | $64.65 | $62.60 | 241.01 K | $1.98 B |
| 10/16/2026 | $63.79 | $63.61 (-0.28%) | $65.19 | $63.22 | 317.60 K | $2.01 B |
| 10/15/2026 | $61.82 | $63.51 (2.73%) | $66.26 | $61.82 | 403.65 K | $2.01 B |
| 10/14/2026 | $59.90 | $60.05 (0.25%) | $60.87 | $59.84 | 251.53 K | $1.90 B |
| 10/13/2026 | $61.35 | $61.06 (-0.47%) | $61.79 | $60.49 | 257.01 K | $1.93 B |
| 10/12/2026 | $60.92 | $60.81 (-0.18%) | $61.56 | $59.95 | 201.60 K | $1.92 B |
| 10/09/2026 | $61.19 | $60.56 (-1.03%) | $61.56 | $60.00 | 228.20 K | $1.91 B |
| 10/08/2026 | $60.77 | $61.51 (1.22%) | $62.17 | $60.00 | 363.30 K | $1.94 B |
| 10/07/2026 | $61.36 | $60.52 (-1.37%) | $61.56 | $59.31 | 452.92 K | $1.91 B |
| 10/06/2026 | $61.69 | $61.00 (-1.12%) | $61.84 | $59.90 | 310.46 K | $1.93 B |
| 10/05/2026 | $61.50 | $62.63 (1.84%) | $62.83 | $59.28 | 355.14 K | $1.98 B |
| 10/02/2026 | $64.72 | $62.83 (-2.92%) | $65.05 | $62.71 | 219.15 K | $1.99 B |
| 10/01/2026 | $60.40 | $63.76 (5.56%) | $64.26 | $59.70 | 404.32 K | $2.01 B |
| 09/30/2026 | $60.48 | $60.35 (-0.21%) | $60.96 | $58.46 | 413.02 K | $1.91 B |
| 09/29/2026 | $62.94 | $59.85 (-4.91%) | $62.94 | $59.34 | 525.80 K | $1.89 B |
| 09/28/2026 | $64.61 | $62.45 (-3.34%) | $64.61 | $62.22 | 412.73 K | $1.97 B |
| 09/25/2026 | $62.61 | $64.95 (3.74%) | $65.43 | $62.29 | 358.30 K | $2.05 B |
| 09/24/2026 | $62.49 | $62.48 (-0.02%) | $63.36 | $61.33 | 370.21 K | $1.97 B |
| 09/23/2026 | $64.98 | $62.37 (-4.02%) | $64.98 | $61.92 | 282.34 K | $1.97 B |
| 09/22/2026 | $65.64 | $65.34 (-0.46%) | $67.90 | $64.39 | 286.64 K | $2.06 B |
| 09/21/2026 | $64.30 | $65.92 (2.52%) | $66.99 | $63.51 | 369.91 K | $2.08 B |
| 09/18/2026 | $66.01 | $63.66 (-3.56%) | $66.47 | $62.88 | 1.13 M | $2.01 B |
| 09/17/2026 | $73.67 | $65.95 (-10.48%) | $73.67 | $65.16 | 588.98 K | $2.08 B |
| 09/16/2026 | $75.06 | $72.69 (-3.16%) | $75.06 | $71.66 | 273.70 K | $2.30 B |
| 09/15/2026 | $76.21 | $74.78 (-1.88%) | $76.21 | $73.95 | 301.41 K | $2.36 B |
| 09/14/2026 | $76.06 | $76.29 (0.3%) | $76.96 | $74.76 | 192.24 K | $2.41 B |
| 09/11/2026 | $77.85 | $75.90 (-2.5%) | $77.85 | $75.81 | 150.70 K | $2.40 B |
| 09/10/2026 | $76.06 | $76.52 (0.6%) | $76.55 | $74.28 | 227.54 K | $2.42 B |
| 09/09/2026 | $75.80 | $76.25 (0.59%) | $76.35 | $75.41 | 179.10 K | $2.41 B |
| 09/08/2026 | $80.22 | $76.00 (-5.26%) | $80.22 | $75.80 | 283.00 K | $2.40 B |
| 09/04/2026 | $79.18 | $81.00 (2.3%) | $81.48 | $79.16 | 243.70 K | $2.56 B |
| 09/03/2026 | $78.52 | $79.42 (1.15%) | $80.14 | $78.03 | 212.60 K | $2.51 B |
| 09/02/2026 | $78.33 | $77.88 (-0.57%) | $79.50 | $77.09 | 189.41 K | $2.46 B |
| 09/01/2026 | $78.44 | $77.89 (-0.7%) | $79.31 | $77.18 | 279.00 K | $2.46 B |
| 08/31/2026 | $79.94 | $78.65 (-1.61%) | $80.32 | $78.27 | 202.74 K | $2.49 B |
| 08/28/2026 | $80.37 | $79.68 (-0.86%) | $82.19 | $78.07 | 178.03 K | $2.52 B |
| 08/27/2026 | $77.98 | $79.29 (1.68%) | $79.49 | $77.36 | 225.30 K | $2.51 B |
| 08/26/2026 | $77.17 | $78.04 (1.13%) | $78.77 | $76.90 | 191.00 K | $2.47 B |
| 08/25/2026 | $76.31 | $77.01 (0.92%) | $77.03 | $74.78 | 198.60 K | $2.43 B |
| 08/24/2026 | $77.23 | $75.32 (-2.47%) | $77.76 | $75.24 | 189.44 K | $2.38 B |
| 08/21/2026 | $78.10 | $77.45 (-0.83%) | $78.49 | $76.99 | 163.50 K | $2.45 B |
| 08/20/2026 | $76.99 | $77.78 (1.03%) | $78.66 | $76.64 | 274.71 K | $2.46 B |
| 08/19/2026 | $78.52 | $78.86 (0.43%) | $80.04 | $78.00 | 224.40 K | $2.49 B |
| 08/18/2026 | $81.26 | $77.31 (-4.86%) | $81.75 | $76.88 | 278.63 K | $2.44 B |
| 08/17/2026 | $80.90 | $80.26 (-0.79%) | $81.96 | $79.85 | 231.60 K | $2.54 B |
| 08/14/2026 | $78.89 | $80.83 (2.46%) | $81.35 | $78.47 | 242.50 K | $2.55 B |
| 08/13/2026 | $82.24 | $79.24 (-3.65%) | $82.98 | $78.95 | 356.22 K | $2.50 B |
| 08/12/2026 | $80.05 | $81.02 (1.21%) | $81.44 | $79.22 | 244.20 K | $2.56 B |
| 08/11/2026 | $80.02 | $80.61 (0.74%) | $82.77 | $78.89 | 398.12 K | $2.55 B |
| 08/10/2026 | $81.60 | $80.02 (-1.94%) | $81.72 | $79.70 | 313.09 K | $2.53 B |
| 08/07/2026 | $82.58 | $82.44 (-0.17%) | $84.77 | $80.69 | 332.80 K | $2.61 B |
| 08/06/2026 | $86.41 | $84.89 (-1.76%) | $87.77 | $84.25 | 320.42 K | $2.68 B |
| 08/05/2026 | $89.59 | $86.81 (-3.1%) | $91.45 | $86.59 | 294.31 K | $2.74 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.
