Canada markets open in 7 hours 8 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.94-0.35 (-1.81%)
At close: 04:00PM EDT
18.70 -0.24 (-1.27%)
After hours: 06:03PM EDT
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202319.3619.4118.8118.9418.941,583,200
Mar 24, 202319.1419.3719.0519.2919.29953,000
Mar 23, 202319.1519.5919.0119.2419.24920,000
Mar 22, 202319.5319.6519.0419.0519.051,004,700
Mar 21, 202319.4819.6919.3619.5419.541,020,500
Mar 20, 202319.2219.4319.0519.2919.291,004,900
Mar 17, 202319.4519.6619.2719.3719.372,162,200
Mar 16, 202319.1219.5919.0819.5519.55961,400
Mar 15, 202318.7619.2418.7319.2319.231,609,300
Mar 14, 202319.5019.5119.0319.3019.301,101,500
Mar 13, 202318.9019.3018.4719.1819.181,268,300
Mar 10, 202319.5919.5918.9219.1419.141,388,000
Mar 09, 202319.8820.2419.5719.6319.631,135,100
Mar 08, 202319.7919.8319.5019.7819.781,128,200
Mar 07, 202320.2420.4019.7619.7719.771,174,000
Mar 06, 202320.3420.5620.0720.2020.201,349,100
Mar 03, 202319.9920.5519.9220.3420.342,013,100
Mar 02, 202319.5020.0819.3519.8619.861,161,500
Mar 01, 202319.3819.7519.2319.7119.711,245,700
Feb 28, 202319.3219.7219.3219.4319.431,454,000
Feb 27, 202319.4119.5919.2419.3219.321,309,700
Feb 24, 202319.3519.4519.1519.2819.281,195,700
Feb 23, 202319.8719.9019.5319.6919.691,314,200
Feb 22, 202319.7819.9319.5619.6619.661,774,300
Feb 21, 202320.2520.5019.7319.7319.731,690,100
Feb 17, 202320.8920.8920.3720.6220.621,890,900
Feb 16, 202321.2221.4421.0021.0021.001,678,600
Feb 15, 202321.1521.5621.0321.4521.451,896,700
Feb 14, 202321.0521.2420.8121.1721.172,055,400
Feb 13, 202320.1421.2319.9421.2121.213,483,800
Feb 10, 202320.5820.6119.6620.0920.094,130,800
Feb 09, 202320.5921.3919.9120.8020.809,495,000
Feb 08, 202318.3918.7017.7917.8617.864,091,500
Feb 07, 202317.9818.6317.8318.5818.586,383,800
Feb 06, 202318.6618.6617.9218.0518.055,217,300
Feb 03, 202319.0619.4618.8418.9118.911,693,300
Feb 02, 202318.8319.7518.8019.4519.453,280,200
Feb 01, 202318.4918.7118.1818.6518.651,563,200
Jan 31, 202318.5218.6418.3518.4418.441,561,000
Jan 30, 202318.3518.6818.3118.4918.491,309,200
Jan 27, 202318.4118.6318.4118.5518.551,444,800
Jan 26, 202318.6818.8318.2218.4818.48727,600
Jan 25, 202317.9818.5517.9018.4918.491,200,400
Jan 24, 202318.1418.3318.0218.2218.221,211,000
Jan 23, 202318.4218.4718.1918.3518.351,317,300
Jan 20, 202318.2618.3918.1018.3118.311,148,900
Jan 19, 202318.1718.2717.9218.1318.131,212,000
Jan 18, 202318.2118.4118.0918.2718.271,332,200
Jan 17, 202318.0118.2718.0118.0218.02999,400
Jan 13, 202317.9218.1517.8718.0918.09765,900
Jan 12, 202318.3618.4318.0318.1818.181,042,000
Jan 11, 202318.2618.6818.1718.3518.351,370,600
Jan 10, 202317.6618.2217.6018.0518.051,472,100
Jan 09, 202317.7018.1817.6517.7817.781,568,000
Jan 06, 202317.4317.6317.3017.5517.55964,500
Jan 05, 202317.0217.4316.8317.3617.36941,800
Jan 04, 202317.0217.3016.9217.1017.101,152,600
Jan 03, 202317.1317.3216.7016.8516.851,600,100
Dec 30, 202216.4016.9116.2116.9016.901,691,800
Dec 29, 202216.1016.7616.0316.6416.642,041,100
Dec 28, 202216.2816.3515.9615.9715.971,655,600
Dec 27, 202216.8516.8916.2516.2916.291,859,400
Dec 23, 202217.0917.2416.9117.0017.00787,800
Dec 22, 202217.0117.1616.6317.0317.031,238,200
Dec 21, 202217.0017.3316.9217.2517.251,223,800
Dec 20, 202216.9617.3316.8316.8716.871,345,800
Dec 19, 202217.4417.5017.1017.1417.142,021,900
Dec 16, 202217.4917.8017.4517.5417.544,383,800
Dec 15, 202217.6017.9517.4717.7817.782,013,400
Dec 14, 202217.8718.2217.7317.9317.931,436,600
Dec 13, 202218.5418.9317.9218.0018.002,268,700
Dec 12, 202217.7918.0417.5817.9817.982,116,300
Dec 09, 202217.7218.1617.5517.7917.791,483,800
Dec 08, 202217.5417.9217.4617.8017.801,130,100
Dec 07, 202217.5317.7217.4617.5217.521,452,800
Dec 06, 202218.2018.2017.4117.6317.631,277,700
Dec 05, 202218.0418.2417.7918.2018.201,510,700
Dec 02, 202217.5718.1717.5018.1518.151,278,600
Dec 01, 202217.5817.8717.3617.8617.861,510,000
Nov 30, 202216.9717.5516.8817.5317.532,402,200
Nov 29, 202217.2517.4116.8616.9716.971,390,900
Nov 28, 202217.4017.7117.2017.2917.291,629,000
Nov 25, 202217.7117.8317.5817.6017.60867,500
Nov 23, 202217.5017.9817.4017.7817.781,343,900
Nov 22, 202217.2517.4717.0717.4617.461,148,700
Nov 21, 202216.9017.2016.7217.1417.142,023,000
Nov 18, 202217.5517.6416.8917.1017.102,618,900
Nov 17, 202217.8517.8516.7317.3517.355,654,200
Nov 16, 202217.4217.5016.7416.8416.843,805,400
Nov 15, 202217.7418.2817.6417.8017.802,605,600
Nov 14, 202217.3317.6517.0517.4017.402,498,900
Nov 11, 202216.5517.9016.4517.6717.674,401,600
Nov 10, 202215.9216.5615.8516.5116.513,377,900
Nov 09, 202215.6515.6915.1515.1715.171,784,500
Nov 08, 202215.7016.0015.4715.7515.751,619,700
Nov 07, 202215.6415.7715.3215.6615.661,673,900
Nov 04, 202215.1215.5615.0015.5515.551,427,300
Nov 03, 202215.3315.3314.8514.9214.922,173,000
Nov 02, 202216.1016.1815.4215.4415.442,649,800
Nov 01, 202216.3616.4516.0116.1416.141,321,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...