5 DAY PERFORMANCE
-4.44%
1 MONTH PERFORMANCE
-11.35%
3 MONTH PERFORMANCE
-5.84%
6 MONTH PERFORMANCE
+17.05%
YEAR-TO-DATE PERFORMANCE
+0.46%
1 YEAR PERFORMANCE
+21.59%
Sonic Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $64.80 | $64.27 (-0.82%) | $65.36 | $63.49 | 365,765 | $2.17 B |
| 03/11/2025 | $66.58 | $65.31 (-1.91%) | $66.80 | $64.62 | 271,800 | $2.23 B |
| 03/10/2025 | $65.10 | $65.94 (1.29%) | $66.68 | $64.29 | 217,300 | $2.25 B |
| 03/07/2025 | $66.38 | $66.60 (0.33%) | $66.97 | $64.53 | 135,135 | $2.27 B |
| 03/06/2025 | $66.88 | $66.66 (-0.33%) | $68.20 | $66.04 | 187,005 | $2.27 B |
| 03/05/2025 | $66.10 | $67.39 (1.95%) | $67.52 | $65.17 | 141,900 | $2.30 B |
| 03/04/2025 | $65.63 | $66.09 (0.7%) | $66.51 | $63.95 | 330,423 | $2.25 B |
| 03/03/2025 | $68.60 | $66.11 (-3.63%) | $69.10 | $65.81 | 205,040 | $2.25 B |
| 02/28/2025 | $68.49 | $68.16 (-0.48%) | $68.97 | $67.32 | 187,900 | $2.32 B |
| 02/27/2025 | $68.86 | $68.37 (-0.71%) | $69.14 | $67.86 | 161,427 | $2.33 B |
| 02/26/2025 | $69.84 | $68.96 (-1.26%) | $70.98 | $68.84 | 179,814 | $2.35 B |
| 02/25/2025 | $69.27 | $69.50 (0.33%) | $70.17 | $68.77 | 236,100 | $2.37 B |
| 02/24/2025 | $69.32 | $68.73 (-0.85%) | $69.83 | $68.32 | 179,800 | $2.34 B |
| 02/21/2025 | $73.17 | $68.59 (-6.26%) | $73.17 | $68.20 | 209,500 | $2.34 B |
| 02/20/2025 | $72.01 | $72.31 (0.42%) | $73.11 | $71.79 | 175,605 | $2.47 B |
| 02/19/2025 | $73.58 | $72.22 (-1.85%) | $73.58 | $72.21 | 161,500 | $2.46 B |
| 02/18/2025 | $73.12 | $74.07 (1.3%) | $74.33 | $73.07 | 141,200 | $2.52 B |
| 02/14/2025 | $74.21 | $73.45 (-1.02%) | $74.51 | $72.89 | 174,144 | $2.50 B |
| 02/13/2025 | $74.40 | $73.57 (-1.12%) | $75.76 | $72.85 | 358,500 | $2.50 B |
| 02/12/2025 | $76.78 | $71.79 (-6.5%) | $76.78 | $70.82 | 492,522 | $2.44 B |
| 02/11/2025 | $72.54 | $74.76 (3.06%) | $74.95 | $72.54 | 353,024 | $2.54 B |
| 02/10/2025 | $73.08 | $73.10 (0.03%) | $73.13 | $71.70 | 209,800 | $2.49 B |
| 02/07/2025 | $74.70 | $72.97 (-2.32%) | $74.70 | $72.91 | 238,100 | $2.48 B |
| 02/06/2025 | $75.25 | $74.98 (-0.36%) | $76.49 | $74.79 | 172,400 | $2.55 B |
| 02/05/2025 | $74.50 | $75.03 (0.71%) | $75.44 | $74.27 | 114,400 | $2.55 B |
| 02/04/2025 | $72.44 | $74.43 (2.75%) | $74.59 | $72.29 | 122,400 | $2.53 B |
| 02/03/2025 | $71.66 | $72.58 (1.28%) | $73.78 | $71.48 | 213,500 | $2.47 B |
| 01/31/2025 | $74.73 | $74.25 (-0.64%) | $75.68 | $73.90 | 199,844 | $2.52 B |
| 01/30/2025 | $74.12 | $75.24 (1.51%) | $75.67 | $74.12 | 282,478 | $2.56 B |
| 01/29/2025 | $72.58 | $73.25 (0.92%) | $73.69 | $71.77 | 189,206 | $2.49 B |
| 01/28/2025 | $72.51 | $73.10 (0.81%) | $73.44 | $72.10 | 134,506 | $2.49 B |
| 01/27/2025 | $71.24 | $72.58 (1.88%) | $72.67 | $71.06 | 166,100 | $2.47 B |
| 01/24/2025 | $69.84 | $71.10 (1.8%) | $71.18 | $68.31 | 126,800 | $2.42 B |
| 01/23/2025 | $68.06 | $69.12 (1.56%) | $69.22 | $67.87 | 94,000 | $2.35 B |
| 01/22/2025 | $69.61 | $68.30 (-1.88%) | $69.87 | $67.39 | 153,822 | $2.32 B |
| 01/21/2025 | $69.14 | $70.08 (1.36%) | $70.33 | $68.91 | 188,120 | $2.38 B |
| 01/17/2025 | $68.79 | $68.31 (-0.7%) | $68.79 | $68.01 | 146,400 | $2.32 B |
| 01/16/2025 | $68.05 | $68.33 (0.41%) | $68.96 | $67.88 | 191,006 | $2.32 B |
| 01/15/2025 | $68.28 | $68.49 (0.31%) | $69.68 | $67.94 | 176,500 | $2.33 B |
| 01/14/2025 | $64.72 | $66.62 (2.94%) | $66.72 | $64.53 | 191,809 | $2.27 B |
| 01/13/2025 | $62.63 | $63.99 (2.17%) | $64.23 | $62.63 | 160,500 | $2.18 B |
| 01/10/2025 | $63.53 | $63.38 (-0.24%) | $63.93 | $62.81 | 163,700 | $2.15 B |
| 01/08/2025 | $63.95 | $64.66 (1.11%) | $64.77 | $63.22 | 148,707 | $2.20 B |
| 01/07/2025 | $64.00 | $64.42 (0.66%) | $65.40 | $63.83 | 202,600 | $2.19 B |
| 01/06/2025 | $63.45 | $63.64 (0.3%) | $64.69 | $63.43 | 190,300 | $2.16 B |
| 01/03/2025 | $62.66 | $63.10 (0.7%) | $63.60 | $61.92 | 132,500 | $2.15 B |
| 01/02/2025 | $63.39 | $62.35 (-1.64%) | $64.14 | $62.24 | 133,134 | $2.12 B |
| 12/31/2024 | $63.80 | $63.35 (-0.71%) | $64.22 | $62.71 | 76,003 | $2.15 B |
| 12/30/2024 | $63.29 | $63.31 (0.03%) | $64.01 | $62.16 | 99,502 | $2.15 B |
| 12/27/2024 | $63.87 | $63.59 (-0.44%) | $64.21 | $62.99 | 71,507 | $2.16 B |
| 12/26/2024 | $63.93 | $64.36 (0.67%) | $64.39 | $63.51 | 71,539 | $2.19 B |
| 12/24/2024 | $63.50 | $64.16 (1.04%) | $64.27 | $63.35 | 81,313 | $2.18 B |
| 12/23/2024 | $62.97 | $62.98 (0.02%) | $63.60 | $62.48 | 118,200 | $2.14 B |
| 12/20/2024 | $62.49 | $63.00 (0.82%) | $64.49 | $62.49 | 445,131 | $2.14 B |
| 12/19/2024 | $64.51 | $63.05 (-2.26%) | $64.77 | $62.61 | 195,900 | $2.14 B |
| 12/18/2024 | $65.97 | $63.40 (-3.9%) | $66.61 | $62.96 | 118,514 | $2.16 B |
| 12/17/2024 | $66.96 | $65.41 (-2.31%) | $67.65 | $65.38 | 97,207 | $2.22 B |
| 12/16/2024 | $66.00 | $67.17 (1.77%) | $67.52 | $65.83 | 75,400 | $2.28 B |
| 12/13/2024 | $67.54 | $66.52 (-1.51%) | $68.26 | $65.89 | 99,700 | $2.26 B |
| 12/12/2024 | $67.43 | $67.59 (0.24%) | $67.84 | $66.61 | 121,100 | $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.
