Canada Markets open in 6 hrs 52 mins

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.91-0.54 (-2.78%)
At close: 04:00PM EST
18.80 -0.11 (-0.58%)
After hours: 07:34PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023------
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, 202216.4016.9116.2116.9016.901,691,100
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
Oct 31, 202215.8916.2715.6316.1216.121,668,600
Oct 28, 202215.8216.0715.5615.9815.981,741,900
Oct 27, 202215.7615.9915.5515.8315.832,017,100
Oct 26, 202215.2215.8515.2215.6815.681,386,100
Oct 25, 202214.7815.3914.7415.2815.281,730,000
Oct 24, 202214.7214.8014.3014.6314.633,263,100
Oct 21, 202214.3414.7514.1914.6014.602,962,700
Oct 20, 202214.2914.4414.0314.3214.321,966,500
Oct 19, 202214.5614.6314.1714.2914.291,821,900
Oct 18, 202214.7715.0014.5814.7014.701,965,700
Oct 17, 202214.4214.6514.2114.4914.491,929,500
Oct 14, 202214.6814.9014.1914.1914.191,079,800
Oct 13, 202214.0714.5513.6514.5214.521,999,100
Oct 12, 202214.2014.5613.9214.4614.461,694,800
Oct 11, 202214.2614.6013.9114.1414.141,805,900
Oct 10, 202214.4114.4814.1614.3414.341,667,600
Oct 07, 202214.4114.5514.2014.3414.342,337,100
Oct 06, 202214.5814.9014.5114.6914.691,550,700
Oct 05, 202214.0514.6413.9914.5814.581,543,700
Oct 04, 202214.3314.6314.2214.3814.381,408,300
Oct 03, 202214.0414.1113.6713.9613.961,730,300
Sept 30, 202213.8814.4113.8413.9013.901,683,400
Sept 29, 202214.1614.1913.6914.0114.011,741,500
Sept 28, 202214.4214.6614.2914.3914.391,719,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...