Canada markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.34-0.37 (-2.09%)
At close: 04:00PM EDT
17.48 +0.14 (+0.78%)
After hours: 04:09PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.7017.8417.3317.3417.341,029,238
Apr 23, 202417.3517.7617.2017.7117.711,873,900
Apr 22, 202417.0117.2116.9017.1917.191,028,100
Apr 19, 202416.8217.0816.7016.9116.91989,000
Apr 18, 202417.0017.0816.7216.8716.871,489,700
Apr 17, 202417.0217.0916.8816.9816.98909,100
Apr 16, 202416.7217.0616.6616.9316.93930,100
Apr 15, 202417.6117.6316.8716.8916.891,389,700
Apr 12, 202417.6017.6817.4317.4817.481,151,400
Apr 11, 202417.8917.9917.7517.8017.80919,200
Apr 10, 202417.6218.0217.6217.8817.881,428,300
Apr 09, 202418.1218.2417.8618.1318.131,471,800
Apr 08, 202418.3818.4817.7418.0918.091,469,400
Apr 05, 202418.6318.6818.3018.3018.301,255,900
Apr 04, 202419.1619.3318.6518.6918.691,506,200
Apr 03, 202418.5819.0918.5419.0219.021,085,700
Apr 02, 202418.4718.8818.3918.7518.751,326,700
Apr 01, 202419.0519.1218.7518.7918.791,441,000
Mar 28, 202419.2119.3519.0319.0619.061,358,400
Mar 27, 202418.8819.2418.8719.2219.221,292,100
Mar 26, 202419.1419.4518.8018.8318.831,584,400
Mar 25, 202419.2219.3418.8918.8918.891,342,300
Mar 22, 202419.6119.7619.1819.2219.221,618,300
Mar 21, 202418.9819.5118.8619.5119.512,228,800
Mar 20, 202418.6618.9718.4118.8618.861,944,100
Mar 19, 202417.7518.6917.6318.5918.592,045,400
Mar 18, 202418.8018.8217.7817.8217.822,721,800
Mar 15, 202418.5418.8518.4818.8118.818,963,200
Mar 14, 202419.0119.1218.4718.6418.641,909,300
Mar 13, 202418.6019.0218.5818.8718.871,322,700
Mar 12, 202418.9619.0018.6118.7418.741,271,500
Mar 11, 202418.9719.2718.9418.9618.961,538,200
Mar 08, 202419.1819.4519.0419.0619.061,721,800
Mar 07, 202418.9519.1518.7719.0319.031,703,900
Mar 06, 202419.0619.0918.6818.8818.881,550,300
Mar 05, 202418.8919.0518.6418.7418.741,690,700
Mar 04, 202419.3519.4718.9719.1319.131,928,100
Mar 01, 202419.0219.3318.8519.2319.231,916,700
Feb 29, 202419.1719.1718.8818.9618.961,811,000
Feb 28, 202418.8719.2218.6418.8618.862,450,500
Feb 27, 202418.8119.1518.4018.7918.792,503,100
Feb 26, 202418.5718.8018.3518.7818.782,111,200
Feb 23, 202418.3818.6318.1618.6018.602,576,200
Feb 22, 202418.3418.6818.3318.5118.512,013,400
Feb 21, 202418.4218.6118.3218.4318.432,159,000
Feb 20, 202418.1518.6518.1518.6118.612,287,500
Feb 16, 202418.9119.0518.4618.4618.462,792,600
Feb 15, 202418.8719.2918.8119.2419.242,912,900
Feb 14, 202418.4618.9418.2918.6918.692,605,800
Feb 13, 202417.7818.5217.6718.1618.162,714,100
Feb 12, 202418.3818.6318.2118.4618.463,027,000
Feb 09, 202418.3518.5518.1318.3018.302,758,900
Feb 08, 202419.2119.6218.0218.1918.194,654,000
Feb 07, 202418.3119.4517.9819.2819.2810,313,800
Feb 06, 202415.7216.5015.7016.4616.462,783,900
Feb 05, 202415.8215.9915.5615.8315.832,092,800
Feb 02, 202415.6216.0815.4915.9915.991,454,800
Feb 01, 202415.6915.8915.5415.8615.861,048,800
Jan 31, 202415.9016.2315.5715.5815.581,196,500
Jan 30, 202416.4016.4115.9116.0116.011,494,100
Jan 29, 202416.2816.6016.1516.5616.561,366,100
Jan 26, 202416.3216.5316.2216.2816.281,417,500
Jan 25, 202416.4416.5916.1916.2216.221,393,500
Jan 24, 202416.8716.8816.1316.2616.261,250,400
Jan 23, 202416.8416.9516.5516.6316.631,522,700
Jan 22, 202416.4416.8116.4316.7416.741,763,600
Jan 19, 202415.8616.3915.6616.3316.332,512,500
Jan 18, 202415.3315.8115.3015.7915.792,090,200
Jan 17, 202415.4815.4815.0015.1715.172,443,000
Jan 16, 202416.1216.2315.6715.7215.721,911,100
Jan 12, 202416.7216.8416.3116.3616.361,155,600
Jan 11, 202416.7216.7516.3616.6216.621,244,100
Jan 10, 202416.6916.9016.5116.8116.811,278,600
Jan 09, 202416.4516.6416.3916.5616.561,648,300
Jan 08, 202416.1916.9116.1816.6816.682,362,700
Jan 05, 202415.6616.1115.5716.1016.101,185,200
Jan 04, 202415.7815.9515.7015.7815.781,233,200
Jan 03, 202416.2816.3515.6915.7715.772,536,700
Jan 02, 202416.9017.0216.5416.6816.681,749,600
Dec 29, 202317.3517.4417.1217.1417.141,410,100
Dec 28, 202317.4117.5617.3217.3817.381,250,600
Dec 27, 202317.3417.6517.3417.4517.451,104,400
Dec 26, 202317.2317.5717.1617.4317.431,399,900
Dec 22, 202317.3117.4117.0717.2017.201,168,700
Dec 21, 202317.1517.4317.0417.4117.411,455,100
Dec 20, 202317.1817.4916.9416.9616.961,840,000
Dec 19, 202317.0817.1817.0017.1717.171,872,000
Dec 18, 202317.0317.1316.8316.9716.972,591,600
Dec 15, 202317.0717.4116.9917.0117.015,159,200
Dec 14, 202317.3617.4916.8517.3717.372,876,500
Dec 13, 202316.6617.0616.4317.0117.012,620,000
Dec 12, 202316.6316.7616.3116.5916.593,153,500
Dec 11, 202316.0616.1815.8615.9815.982,233,200
Dec 08, 202315.9116.2715.8816.1716.171,848,100
Dec 07, 202315.8516.0715.6915.9915.992,263,400
Dec 06, 202315.9016.2515.8015.8515.852,772,100
Dec 05, 202315.5815.8915.5115.7615.763,562,700
Dec 04, 202315.6615.9315.5015.6915.692,787,300
Dec 01, 202315.0415.7214.9515.6715.673,213,600
Nov 30, 202315.2615.3415.0415.1015.102,036,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...