Canada Markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.77-0.58 (-2.72%)
At close: 04:00PM EDT
20.80 +0.03 (+0.14%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 202222.0622.9821.8522.6422.644,388,700
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, 202222.5122.5521.3421.9521.952,429,800
May 05, 202223.8224.0722.4122.8222.822,400,300
May 04, 202223.2624.3522.5024.3224.322,849,100
May 03, 202222.9023.6122.8923.2523.251,939,600
May 02, 202222.8123.2922.4823.1623.162,204,500
Apr 29, 202223.0323.8122.7322.8222.821,643,800
Apr 28, 202222.8923.4422.4623.2323.232,345,600
Apr 27, 202223.1923.5222.6022.6522.652,596,200
Apr 26, 202224.0124.1822.9623.1523.153,013,100
Apr 25, 202223.2924.3323.1824.2824.282,411,600
Apr 22, 202224.3724.6423.2123.5023.503,267,900
Apr 21, 202225.5526.0124.4424.8224.822,193,600
Apr 20, 202225.9326.0825.2125.4025.401,992,200
Apr 19, 202225.6426.2525.4325.8925.891,729,400
Apr 18, 202225.8726.2225.3125.6925.691,984,700
Apr 14, 202227.1827.2526.0526.0826.081,846,300
Apr 13, 202227.1827.5726.8427.0327.032,214,400
Apr 12, 202227.7828.0626.9727.2227.222,518,100
Apr 11, 202226.5427.8026.3227.1327.133,015,100
Apr 08, 202226.8327.2326.6526.7126.712,140,800
Apr 07, 202226.0726.9325.8926.7826.782,563,600
Apr 06, 202226.6326.8725.7526.3426.343,496,100
Apr 05, 202228.3928.3926.9827.2127.213,967,800
Apr 04, 202227.7128.4627.7128.2928.292,150,000
Apr 01, 202228.3628.7327.5127.6827.683,415,400
Mar 31, 202229.5029.5528.1428.2228.224,402,200
Mar 30, 202230.7230.7528.9829.3329.334,775,300
Mar 29, 202230.1631.2229.7230.9530.9530,898,000
Mar 28, 202229.1030.5128.6530.2030.2015,369,400
Mar 25, 202227.5727.7026.2826.4626.461,305,800
Mar 24, 202227.4127.5326.3827.5127.511,424,200
Mar 23, 202226.4027.2226.0527.0427.041,525,500
Mar 22, 202225.9727.1125.9326.7626.761,623,200
Mar 21, 202226.1726.2325.4125.8925.891,117,200
Mar 18, 202225.6426.3725.6226.0926.093,295,600
Mar 17, 202225.3726.0825.3725.8525.851,197,200
Mar 16, 202224.8025.7724.7625.6825.681,914,100
Mar 15, 202223.4724.5423.1824.4924.491,928,600
Mar 14, 202223.8224.3223.1823.2823.281,539,300
Mar 11, 202225.0025.1724.0124.0224.021,423,200
Mar 10, 202224.2324.8124.0424.7124.711,614,800
Mar 09, 202224.6724.9524.2024.6624.661,757,400
Mar 08, 202223.6324.1523.1823.6323.633,387,500
Mar 07, 202225.7025.9423.7523.8023.803,364,500
Mar 04, 202226.7526.8825.4025.6425.642,157,800
Mar 03, 202228.0028.1826.5326.9626.962,401,100
Mar 02, 202227.2427.9127.0227.8827.881,593,200
Mar 01, 202227.3227.5726.6426.8726.871,891,100
Feb 28, 202227.0027.6526.7327.3927.391,339,800
Feb 25, 202226.9127.4026.5127.2727.271,956,800
Feb 24, 202224.4827.1524.4827.1327.132,319,000
Feb 23, 202226.8026.9325.6225.8225.821,520,900
Feb 22, 202226.6027.2626.1726.5326.531,704,100
Feb 18, 202227.4027.8426.7126.9226.921,616,000
Feb 17, 202228.0228.3027.2627.4427.441,745,700
Feb 16, 202228.1428.5327.7728.4728.471,894,400
Feb 15, 202227.5428.5227.5428.4428.442,041,500
Feb 14, 202227.5127.9727.1127.3227.322,554,600
Feb 11, 202227.7928.7327.0727.3327.333,787,700
Feb 10, 202227.3029.7427.0627.8427.847,846,000
Feb 09, 202227.0927.1426.2026.6526.654,938,200
Feb 08, 202225.4426.6325.4426.5926.593,317,900
Feb 07, 202225.4926.0025.2925.7025.701,831,700
Feb 04, 202224.5825.4824.3525.2925.292,305,200
Feb 03, 202224.8525.3124.4824.5024.502,341,700
Feb 02, 202225.8726.0625.1825.5625.562,137,300
Feb 01, 202225.5025.8824.8425.5725.572,433,800
Jan 31, 202222.9725.3022.9725.2225.223,366,600
Jan 28, 202222.1723.0021.9922.9722.972,188,000
Jan 27, 202222.8823.2322.0722.2022.202,452,400
Jan 26, 202223.9824.0422.2222.5722.572,741,100
Jan 25, 202222.8223.4022.3122.9522.951,946,300
Jan 24, 202222.4123.5021.4623.4323.434,174,400
Jan 21, 202224.0624.3222.8823.0323.035,011,300
Jan 20, 202226.6226.6724.3324.4624.463,782,800
Jan 19, 202226.9527.0925.9526.0026.002,940,200
Jan 18, 202227.5027.5026.3726.8626.863,734,000
Jan 14, 202229.0229.0727.4027.8127.814,681,000
Jan 13, 202230.2030.2229.2429.4829.482,112,400
Jan 12, 202230.6530.7830.0830.1730.171,915,400
Jan 11, 202229.0530.5828.8630.5030.502,316,800
Jan 10, 202228.1929.1727.0829.1129.113,994,800
Jan 07, 202229.6130.5028.6328.6828.683,748,000
Jan 06, 202228.6929.2228.2828.8728.871,712,000
Jan 05, 202229.8130.1528.8628.9028.901,772,200
Jan 04, 202230.1530.4929.2829.9129.911,555,300
Jan 03, 202229.8330.3029.7830.0630.062,326,400
Dec 31, 202130.0830.4629.5129.8029.802,382,800
Dec 30, 202129.5130.6229.4529.9929.992,028,100
Dec 29, 202129.4829.6629.1629.4029.401,514,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...