Canada markets open in 2 hours 32 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.37+0.45 (+3.23%)
At close: 04:00PM EDT
13.98 -0.39 (-2.71%)
Pre-Market: 06:45AM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202214.1214.3913.9614.3714.371,468,000
Sept 26, 202214.0414.3913.9013.9213.922,075,700
Sept 23, 202214.1814.3413.8414.1414.142,328,100
Sept 22, 202214.5014.5914.2214.3614.361,861,400
Sept 21, 202215.0715.2114.5514.5514.551,940,600
Sept 20, 202215.1515.2514.8614.9714.971,554,000
Sept 19, 202215.2715.4315.0715.4215.421,371,600
Sept 16, 202215.4015.5515.0715.3815.382,070,300
Sept 15, 202215.3915.8815.3815.5515.551,375,700
Sept 14, 202215.4715.6115.1915.5215.521,482,600
Sept 13, 202215.4915.5515.2515.4715.471,774,400
Sept 12, 202216.1816.3315.7715.9215.922,001,100
Sept 09, 202215.9316.1415.7616.0316.032,739,900
Sept 08, 202214.9415.7814.7215.7615.762,289,600
Sept 07, 202214.6514.9914.6414.9814.982,324,500
Sept 06, 202214.8414.8814.5314.7914.791,833,700
Sept 02, 202215.1115.2014.7614.8314.831,796,300
Sept 01, 202214.8015.0414.6214.9514.952,797,900
Aug 31, 202215.2515.4715.0315.0415.041,841,400
Aug 30, 202215.4615.5515.0615.1915.191,677,900
Aug 29, 202215.1115.4715.0515.2915.291,859,000
Aug 26, 202215.6515.9115.2415.3115.312,710,000
Aug 25, 202215.5415.8615.5215.7215.722,789,100
Aug 24, 202215.8416.0215.5215.5415.543,040,500
Aug 23, 202215.7016.1715.6115.8515.853,981,300
Aug 22, 202215.8716.1915.6215.7715.774,459,800
Aug 19, 202216.8817.0416.0816.2016.204,871,200
Aug 18, 202216.9217.2416.9217.1017.101,996,900
Aug 17, 202217.1317.3016.9316.9416.942,969,600
Aug 16, 202216.9617.3416.7917.2217.225,127,900
Aug 15, 202217.0217.5816.9517.1117.115,289,100
Aug 12, 202217.2517.4516.8417.1717.178,257,900
Aug 11, 202219.0019.1316.9017.0917.0926,434,800
Aug 10, 202222.9623.1822.5022.7722.775,886,100
Aug 09, 202222.8022.8021.3021.9921.992,657,900
Aug 08, 202223.6024.5622.8722.9422.943,414,300
Aug 05, 202222.2823.2822.2223.2023.202,230,000
Aug 04, 202222.5922.9722.2322.8022.801,884,700
Aug 03, 202221.7722.8721.7722.5722.571,770,000
Aug 02, 202221.3422.1521.3421.5621.561,028,700
Aug 01, 202221.6322.2921.5021.8421.841,355,800
Jul 29, 202222.1622.1621.5922.1122.111,339,500
Jul 28, 202221.3522.0821.0921.9821.981,694,600
Jul 27, 202220.7321.4320.3621.3021.301,126,500
Jul 26, 202220.8820.8820.0820.4720.471,449,700
Jul 25, 202221.3121.8320.8821.3721.372,362,900
Jul 22, 202221.9522.0321.0021.2921.291,454,600
Jul 21, 202220.7121.8620.5021.8421.841,903,600
Jul 20, 202219.8920.8419.8920.7220.721,506,800
Jul 19, 202219.2919.9719.1819.9319.931,817,100
Jul 18, 202219.5319.6718.9419.0119.011,166,500
Jul 15, 202219.2019.3718.6819.1319.131,206,100
Jul 14, 202219.1819.2518.4518.7818.781,273,600
Jul 13, 202218.9019.6918.5319.2119.211,517,900
Jul 12, 202219.4419.9718.9319.1219.121,596,200
Jul 11, 202219.8620.1119.3519.4319.431,452,200
Jul 08, 202219.5520.2019.2819.8319.831,361,100
Jul 07, 202219.2119.8419.1619.7819.781,454,500
Jul 06, 202218.8519.4418.7719.2119.212,743,100
Jul 05, 202217.5018.6217.4318.6218.622,797,100
Jul 01, 202218.0618.4817.6817.9217.921,935,800
Jun 30, 202218.4718.5917.8818.0418.042,457,600
Jun 29, 202219.2219.2218.6718.8218.821,191,000
Jun 28, 202219.6220.0219.2819.3019.301,680,400
Jun 27, 202220.5720.6019.3819.6719.671,656,200
Jun 24, 202219.7220.3819.6520.3420.342,951,000
Jun 23, 202219.6719.7618.8919.6019.602,169,600
Jun 22, 202219.1819.8019.1019.3619.361,293,000
Jun 21, 202219.1319.6518.8119.4619.462,429,000
Jun 17, 202218.8719.4118.6619.0719.073,304,000
Jun 16, 202218.7718.9718.1618.5518.554,662,200
Jun 15, 202219.1720.2218.9019.4219.425,150,900
Jun 14, 202220.1020.5519.3419.6019.602,422,700
Jun 13, 202220.2820.7719.8920.0520.053,083,800
Jun 10, 202221.1521.5520.6721.2121.212,106,100
Jun 09, 202222.1422.5821.5821.6021.601,644,500
Jun 08, 202222.0522.5621.8022.2622.261,100,400
Jun 07, 202221.3322.2721.1322.1122.112,176,700
Jun 06, 202222.8022.9021.7221.9021.901,927,300
Jun 03, 202222.6922.9922.1322.6322.631,846,700
Jun 02, 202222.0023.0821.9523.0423.041,646,300
Jun 01, 202222.3922.6221.7421.9521.951,888,700
May 31, 202221.9122.3621.5022.1322.132,467,300
May 27, 202221.1522.1221.0122.1122.112,110,300
May 26, 202220.1021.0720.0420.7820.782,386,100
May 25, 202219.3220.2719.3219.9519.951,997,000
May 24, 202220.4820.5419.0919.5419.543,106,800
May 23, 202220.8021.1120.0320.9620.962,584,200
May 20, 202221.7421.7819.7920.7720.773,679,200
May 19, 202219.9421.7919.8121.3521.352,882,000
May 18, 202221.0221.1619.6519.9719.974,508,900
May 17, 202222.3422.4821.2121.4821.483,139,400
May 16, 202222.4722.5621.6021.7321.733,266,600
May 13, 202222.0622.9821.8522.6422.644,392,600
May 12, 202220.0122.4019.5121.7221.728,963,900
May 11, 202220.6620.8918.9219.0119.015,400,900
May 10, 202220.7221.0519.7220.8020.803,739,300
May 09, 202220.9021.4919.8620.0220.025,258,200
May 06, 202222.5122.5521.3421.9521.952,430,400
May 05, 202223.8224.0722.4122.8222.822,400,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...