5 DAY PERFORMANCE
-15.90%
1 MONTH PERFORMANCE
-21.07%
3 MONTH PERFORMANCE
-24.28%
6 MONTH PERFORMANCE
+1.82%
YEAR-TO-DATE PERFORMANCE
-1.18%
1 YEAR PERFORMANCE
-22.23%
Sonic Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
