Canada markets open in 3 hours 56 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.23-0.45 (-3.07%)
At close: 04:00PM EDT
14.10 -0.13 (-0.91%)
After hours: 07:25PM EDT
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 202414.4514.6014.1014.2314.231,872,100
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
May 13, 202416.7517.3216.7217.2217.222,127,700
May 10, 202417.2617.3416.4116.6316.631,587,800
May 09, 202416.7917.3516.7017.2517.252,198,700
May 08, 202416.3016.9915.7016.8416.843,751,700
May 07, 202418.0018.0217.5717.5817.582,004,500
May 06, 202417.2317.9317.2317.8817.882,521,500
May 03, 202417.2317.3316.9117.0517.051,022,400
May 02, 202416.9417.0616.5216.9416.941,021,700
May 01, 202416.8217.2116.6516.8716.871,459,900
Apr 30, 202417.2217.3816.8316.9016.901,340,200
Apr 29, 202417.1217.4017.1017.3117.311,015,200
Apr 26, 202417.1317.3816.9316.9716.971,374,900
Apr 25, 202417.0717.1916.8517.1317.13770,200
Apr 24, 202417.7017.8417.3317.3417.341,081,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...