5 DAY PERFORMANCE
-33.25%
1 MONTH PERFORMANCE
-29.94%
3 MONTH PERFORMANCE
-23.71%
6 MONTH PERFORMANCE
-2.13%
YEAR-TO-DATE PERFORMANCE
-1.18%
1 YEAR PERFORMANCE
-16.33%
Sonic Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $86.41 | $84.89 (-1.76%) | $87.77 | $84.25 | 225.92 K | $2.68 B |
| 08/05/2026 | $89.59 | $86.81 (-3.1%) | $91.45 | $86.59 | 294.31 K | $2.74 B |
| 08/04/2026 | $86.56 | $88.27 (1.98%) | $88.37 | $85.52 | 373.94 K | $2.79 B |
| 08/03/2026 | $90.71 | $87.23 (-3.84%) | $92.41 | $87.02 | 441.22 K | $2.76 B |
| 07/31/2026 | $97.06 | $91.58 (-5.65%) | $99.45 | $89.51 | 562.90 K | $2.89 B |
| 07/30/2026 | $105.16 | $100.34 (-4.58%) | $105.16 | $98.09 | 384.12 K | $3.17 B |
| 07/29/2026 | $104.83 | $112.66 (7.47%) | $113.67 | $103.70 | 550.05 K | $3.56 B |
| 07/28/2026 | $103.00 | $104.69 (1.64%) | $105.68 | $103.00 | 248.85 K | $3.31 B |
| 07/27/2026 | $100.67 | $102.98 (2.29%) | $103.69 | $100.67 | 228.50 K | $3.25 B |
| 07/24/2026 | $99.01 | $99.82 (0.82%) | $101.84 | $98.72 | 139.70 K | $3.35 B |
| 07/23/2026 | $98.90 | $99.11 (0.21%) | $99.89 | $98.40 | 175.47 K | $3.33 B |
| 07/22/2026 | $98.01 | $100.88 (2.93%) | $102.25 | $98.00 | 230.04 K | $3.39 B |
| 07/21/2026 | $96.97 | $97.53 (0.58%) | $97.73 | $95.90 | 220.20 K | $3.28 B |
| 07/20/2026 | $100.79 | $96.34 (-4.42%) | $101.27 | $96.28 | 220.40 K | $3.24 B |
| 07/17/2026 | $99.36 | $100.37 (1.02%) | $103.11 | $98.89 | 194.60 K | $3.37 B |
| 07/16/2026 | $100.92 | $102.72 (1.78%) | $104.30 | $100.92 | 321.90 K | $3.45 B |
| 07/15/2026 | $92.76 | $99.73 (7.51%) | $100.81 | $91.42 | 378.30 K | $3.35 B |
| 07/14/2026 | $91.02 | $92.38 (1.49%) | $92.64 | $89.75 | 139.30 K | $3.10 B |
| 07/13/2026 | $94.49 | $90.51 (-4.21%) | $94.72 | $90.50 | 400.10 K | $3.04 B |
| 07/10/2026 | $96.76 | $94.54 (-2.29%) | $99.02 | $94.28 | 281.40 K | $3.18 B |
| 07/09/2026 | $88.75 | $95.31 (7.39%) | $96.62 | $88.75 | 459.50 K | $3.20 B |
| 07/08/2026 | $87.12 | $88.01 (1.02%) | $88.24 | $84.05 | 296.30 K | $2.96 B |
| 07/07/2026 | $85.50 | $87.26 (2.06%) | $87.40 | $85.50 | 167.60 K | $2.93 B |
| 07/06/2026 | $83.34 | $85.91 (3.08%) | $86.25 | $82.03 | 215.22 K | $2.89 B |
| 07/02/2026 | $83.66 | $83.73 (0.08%) | $84.16 | $82.00 | 155.90 K | $2.81 B |
| 07/01/2026 | $84.17 | $83.05 (-1.33%) | $85.12 | $82.14 | 273.60 K | $2.79 B |
| 06/30/2026 | $84.02 | $84.79 (0.92%) | $85.06 | $82.99 | 172.00 K | $2.85 B |
| 06/29/2026 | $83.76 | $84.67 (1.09%) | $84.85 | $81.92 | 301.52 K | $2.84 B |
| 06/26/2026 | $83.03 | $84.51 (1.78%) | $84.65 | $82.71 | 572.90 K | $2.84 B |
| 06/25/2026 | $84.37 | $82.71 (-1.97%) | $84.37 | $80.92 | 187.40 K | $2.78 B |
| 06/24/2026 | $81.74 | $83.62 (2.3%) | $84.31 | $81.74 | 208.82 K | $2.81 B |
| 06/23/2026 | $80.27 | $81.43 (1.45%) | $81.63 | $79.08 | 192.10 K | $2.74 B |
| 06/22/2026 | $80.58 | $80.58 (0%) | $81.54 | $80.20 | 243.80 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 |
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.
