Canada markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.02+0.40 (+3.44%)
At close: 04:00PM EDT
12.04 +0.02 (+0.17%)
After hours: 05:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202411.7812.0511.7112.0212.021,054,600
Oct 03, 202411.8111.8311.5311.6211.621,198,200
Oct 02, 202411.7911.9911.6011.8911.892,457,000
Oct 01, 202412.3012.3711.7611.8111.811,981,700
Sept 30, 202412.1012.4712.0312.2912.291,743,300
Sept 27, 202412.1812.3112.0612.1512.151,615,200
Sept 26, 202411.7512.1911.5612.0312.033,028,500
Sept 25, 202412.7712.9412.5712.5912.591,769,400
Sept 24, 202412.7212.9912.6012.8512.852,278,700
Sept 23, 202412.6712.7112.2212.5812.582,549,000
Sept 20, 202412.5112.8112.4412.6412.648,465,300
Sept 19, 202412.6212.6612.2512.5312.531,990,500
Sept 18, 202412.5012.5312.0812.1912.192,887,200
Sept 17, 202412.2712.4912.1012.4712.472,430,900
Sept 16, 202411.8512.1611.8412.1312.131,694,100
Sept 13, 202411.4811.7911.2011.7811.782,037,800
Sept 12, 202411.1711.5110.8811.2411.244,054,200
Sept 11, 202411.2311.3010.9911.1511.151,732,600
Sept 10, 202411.4211.4811.2111.2911.291,529,400
Sept 09, 202411.5911.5911.2211.4011.402,454,600
Sept 06, 202411.9712.0011.5111.5911.591,924,900
Sept 05, 202412.0712.1511.9011.9411.941,117,400
Sept 04, 202411.7312.0511.6712.0212.021,275,700
Sept 03, 202412.1112.2011.7111.8011.802,283,000
Aug 30, 202412.2312.3712.1612.2312.231,432,800
Aug 29, 202412.0312.3011.9212.1812.181,491,900
Aug 28, 202412.1612.2211.8011.9511.951,719,500
Aug 27, 202411.7612.2111.6012.2012.202,120,500
Aug 26, 202411.6411.8511.4811.7711.771,966,300
Aug 23, 202411.1411.6011.1211.5111.511,838,500
Aug 22, 202411.3511.4211.0611.0911.091,553,800
Aug 21, 202411.6111.6511.2811.4011.401,985,300
Aug 20, 202411.4211.5911.3211.5011.501,914,300
Aug 19, 202411.7011.7711.3811.3911.392,072,200
Aug 16, 202411.5611.7511.4311.6111.612,287,400
Aug 15, 202411.5411.7711.5011.7311.732,157,200
Aug 14, 202411.8011.8811.1311.2111.212,719,100
Aug 13, 202411.5611.9611.4111.7311.733,697,700
Aug 12, 202411.9111.9211.1511.4111.414,252,600
Aug 09, 202411.8112.2011.6011.9411.944,208,400
Aug 08, 202410.6111.9610.2311.7811.788,766,700
Aug 07, 202412.6912.7811.8611.9711.973,302,500
Aug 06, 202412.0212.5411.8212.4512.452,471,400
Aug 05, 202412.0012.2311.7011.9711.972,468,200
Aug 02, 202412.6212.8912.4312.5412.542,843,900
Aug 01, 202413.4813.4812.8813.0913.092,340,700
Jul 31, 202413.4913.6513.2013.5013.501,615,500
Jul 30, 202413.8113.9113.3713.4213.421,503,100
Jul 29, 202413.5613.8213.5513.7913.791,704,000
Jul 26, 202413.8113.8213.3513.5713.571,231,600
Jul 25, 202413.4213.9513.4013.5813.581,964,600
Jul 24, 202414.0614.1613.3513.4213.421,682,100
Jul 23, 202413.9914.2513.8614.0814.081,499,400
Jul 22, 202413.9114.1613.7314.1614.161,412,100
Jul 19, 202414.1114.1113.6413.8213.821,590,300
Jul 18, 202414.1814.6613.9814.0714.072,060,400
Jul 17, 202414.4514.6014.1014.2314.231,875,100
Jul 16, 202414.2014.6914.2014.6814.681,667,500
Jul 15, 202414.8114.8213.9514.0014.002,592,300
Jul 12, 202415.1215.1414.8714.9014.901,328,400
Jul 11, 202414.8015.0914.7614.9614.961,615,900
Jul 10, 202414.4814.5314.2514.4614.461,460,100
Jul 09, 202414.6214.6714.4014.4214.421,185,500
Jul 08, 202414.6414.8314.5714.6414.641,638,000
Jul 05, 202414.4714.7314.3114.4814.481,121,500
Jul 03, 202414.2614.5614.1814.5214.52634,200
Jul 02, 202414.4514.4814.1714.2614.261,086,100
Jul 01, 202414.7014.7614.3714.4214.421,630,700
Jun 28, 202414.5914.9314.5914.7614.762,310,000
Jun 27, 202414.4914.6314.3814.6014.601,362,900
Jun 26, 202414.7014.7714.4514.5014.501,540,400
Jun 25, 202415.0115.0214.6414.7014.70809,400
Jun 24, 202414.8515.1814.8215.0815.081,462,200
Jun 21, 202414.6014.8514.4914.8214.823,160,000
Jun 20, 202414.7914.8614.4514.6014.601,323,900
Jun 18, 202415.1215.4814.7814.7914.791,474,700
Jun 17, 202415.0415.2314.9715.1815.181,121,400
Jun 14, 202415.4415.5615.1015.1615.161,131,700
Jun 13, 202415.9015.9715.5015.7315.73785,000
Jun 12, 202416.0316.3015.8515.9515.952,771,300
Jun 11, 202415.2715.6215.2415.6215.621,917,200
Jun 10, 202415.4815.6315.1315.4615.461,421,900
Jun 07, 202415.6715.7815.5415.6715.671,082,900
Jun 06, 202416.0816.2415.7115.8715.871,196,200
Jun 05, 202415.8116.0815.6416.0816.081,295,300
Jun 04, 202415.7315.9315.6415.6915.691,088,100
Jun 03, 202415.9816.0415.7515.8015.801,323,400
May 31, 202415.8515.9215.5715.8015.801,440,000
May 30, 202416.0516.2215.7715.7915.791,466,200
May 29, 202416.0016.3415.8715.8915.891,454,500
May 28, 202416.2416.2416.0216.1716.171,592,800
May 24, 202416.1116.2516.0116.2416.241,317,400
May 23, 202416.1916.2415.9416.0316.031,131,100
May 22, 202416.3116.4515.9616.1116.111,627,600
May 21, 202416.3016.6216.2516.3816.381,438,000
May 20, 202416.9416.9616.3316.4316.431,531,200
May 17, 202417.0317.1616.8916.9916.991,146,300
May 16, 202417.1517.2116.9217.0417.041,509,300
May 15, 202417.5717.6317.1517.2417.241,638,400
May 14, 202417.5317.6517.2717.3217.321,610,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...