Sonic Automotive Inc.

55.93
-3.99 (-6.66%)
At close: Apr 03, 2025, 3:59 PM
56.73
1.43%
After-hours: Apr 03, 2025, 08:00 PM EDT

Sonic Automotive Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 56.39 57.11 54.47 56.20 -3.72 -6.21% 387,465
Apr 2, 2025 57.29 60.22 57.29 59.92 2.06 3.56% 224,306
Apr 1, 2025 56.79 58.17 56.00 57.86 0.90 1.58% 236,408
Mar 31, 2025 54.23 57.15 53.50 56.96 1.85 3.36% 489,925
Mar 28, 2025 56.48 56.87 54.51 55.11 -1.63 -2.87% 515,149
Mar 27, 2025 61.21 61.21 56.69 56.74 -5.09 -8.23% 413,700
Mar 26, 2025 63.22 63.51 61.69 61.83 -1.02 -1.62% 177,900
Mar 25, 2025 62.94 63.62 62.42 62.85 -0.38 -0.60% 223,602
Mar 24, 2025 61.86 63.23 61.36 63.23 2.36 3.88% 227,200
Mar 21, 2025 59.79 61.05 58.98 60.87 0.22 0.36% 450,894
Mar 20, 2025 60.00 61.53 59.25 60.65 -0.10 -0.16% 129,800
Mar 19, 2025 59.98 61.37 58.98 60.75 0.94 1.57% 274,200
Mar 18, 2025 59.35 60.20 58.58 59.81 -0.09 -0.15% 260,100
Mar 17, 2025 58.83 60.62 58.14 59.90 1.07 1.82% 218,800
Mar 14, 2025 60.24 60.24 57.82 58.83 -0.84 -1.41% 222,600
Mar 13, 2025 64.19 64.56 59.65 59.67 -4.60 -7.16% 210,937
Mar 12, 2025 64.80 65.36 63.49 64.27 -1.04 -1.59% 365,800
Mar 11, 2025 66.58 66.80 64.62 65.31 -0.63 -0.96% 271,800
Mar 10, 2025 65.10 66.68 64.29 65.94 -0.66 -0.99% 217,300
Mar 7, 2025 66.38 66.97 64.53 66.60 -0.06 -0.09% 135,135
Mar 6, 2025 66.88 68.20 66.04 66.66 -0.73 -1.08% 187,005
Mar 5, 2025 66.10 67.52 65.17 67.39 1.30 1.97% 141,900
Mar 4, 2025 65.63 66.51 63.95 66.09 -0.02 -0.03% 330,423
Mar 3, 2025 68.60 69.10 65.81 66.11 -2.05 -3.01% 205,040
Feb 28, 2025 68.49 68.97 67.32 68.16 -0.21 -0.31% 187,900
Feb 27, 2025 68.86 69.14 67.86 68.37 -0.59 -0.86% 161,427
Feb 26, 2025 69.84 70.98 68.84 68.96 -0.54 -0.78% 179,814
Feb 25, 2025 69.27 70.17 68.77 69.50 0.77 1.12% 236,100
Feb 24, 2025 69.32 69.83 68.32 68.73 0.14 0.20% 179,800
Feb 21, 2025 73.17 73.17 68.20 68.59 -3.72 -5.14% 209,500
Feb 20, 2025 72.01 73.11 71.79 72.31 0.09 0.12% 175,605
Feb 19, 2025 73.58 73.58 72.21 72.22 -1.85 -2.50% 161,500
Feb 18, 2025 73.12 74.33 73.07 74.07 0.62 0.84% 141,200
Feb 14, 2025 74.21 74.51 72.89 73.45 -0.12 -0.16% 174,144
Feb 13, 2025 74.40 75.76 72.85 73.57 1.78 2.48% 358,500
Feb 12, 2025 76.78 76.78 70.82 71.79 -2.97 -3.97% 492,522
Feb 11, 2025 72.54 74.95 72.54 74.76 1.66 2.27% 353,024
Feb 10, 2025 73.08 73.13 71.70 73.10 0.13 0.18% 209,800
Feb 7, 2025 74.70 74.70 72.91 72.97 -2.01 -2.68% 238,100
Feb 6, 2025 75.25 76.49 74.79 74.98 -0.05 -0.07% 172,400
Feb 5, 2025 74.50 75.44 74.27 75.03 0.60 0.81% 114,400
Feb 4, 2025 72.44 74.59 72.29 74.43 1.85 2.55% 122,400
Feb 3, 2025 71.66 73.78 71.48 72.58 -1.67 -2.25% 213,500
Jan 31, 2025 74.73 75.68 73.90 74.25 -0.99 -1.32% 199,844
Jan 30, 2025 74.12 75.67 74.12 75.24 1.99 2.72% 282,478
Jan 29, 2025 72.58 73.69 71.77 73.25 0.15 0.21% 189,206
Jan 28, 2025 72.51 73.44 72.10 73.10 0.52 0.72% 134,506
Jan 27, 2025 71.24 72.67 71.06 72.58 1.48 2.08% 166,100
Jan 24, 2025 69.84 71.18 68.31 71.10 1.98 2.86% 126,800
Jan 23, 2025 68.06 69.22 67.87 69.12 0.82 1.20% 94,000