Australia markets close in 6 hours 2 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.82-0.09 (-0.76%)
At close: 04:00PM EDT
11.81 -0.01 (-0.04%)
After hours: 07:40PM EDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202411.9311.9611.7311.8211.821,271,700
10 Oct 202411.6311.9411.4711.9111.911,217,900
09 Oct 202411.9112.0911.7011.7211.721,210,000
08 Oct 202411.9012.0811.7511.9511.951,678,000
07 Oct 202411.9112.0111.7411.8911.891,480,600
04 Oct 202411.7812.0511.7112.0212.021,054,600
03 Oct 202411.8111.8311.5311.6211.621,198,200
02 Oct 202411.7911.9911.6011.8911.892,457,000
01 Oct 202412.3012.3711.7611.8111.811,981,700
30 Sept 202412.1012.4712.0312.2912.291,743,300
27 Sept 202412.1812.3112.0612.1512.151,615,200
26 Sept 202411.7512.1911.5612.0312.033,028,500
25 Sept 202412.7712.9412.5712.5912.591,769,400
24 Sept 202412.7212.9912.6012.8512.852,278,700
23 Sept 202412.6712.7112.2212.5812.582,549,000
20 Sept 202412.5112.8112.4412.6412.648,465,300
19 Sept 202412.6212.6612.2512.5312.531,990,500
18 Sept 202412.5012.5312.0812.1912.192,887,200
17 Sept 202412.2712.4912.1012.4712.472,430,900
16 Sept 202411.8512.1611.8412.1312.131,694,100
13 Sept 202411.4811.7911.2011.7811.782,037,800
12 Sept 202411.1711.5110.8811.2411.244,054,200
11 Sept 202411.2311.3010.9911.1511.151,732,600
10 Sept 202411.4211.4811.2111.2911.291,529,400
09 Sept 202411.5911.5911.2211.4011.402,454,600
06 Sept 202411.9712.0011.5111.5911.591,924,900
05 Sept 202412.0712.1511.9011.9411.941,117,400
04 Sept 202411.7312.0511.6712.0212.021,275,700
03 Sept 202412.1112.2011.7111.8011.802,283,000
30 Aug 202412.2312.3712.1612.2312.231,432,800
29 Aug 202412.0312.3011.9212.1812.181,491,900
28 Aug 202412.1612.2211.8011.9511.951,719,500
27 Aug 202411.7612.2111.6012.2012.202,120,500
26 Aug 202411.6411.8511.4811.7711.771,966,300
23 Aug 202411.1411.6011.1211.5111.511,838,500
22 Aug 202411.3511.4211.0611.0911.091,553,800
21 Aug 202411.6111.6511.2811.4011.401,985,300
20 Aug 202411.4211.5911.3211.5011.501,914,300
19 Aug 202411.7011.7711.3811.3911.392,072,200
16 Aug 202411.5611.7511.4311.6111.612,287,400
15 Aug 202411.5411.7711.5011.7311.732,157,200
14 Aug 202411.8011.8811.1311.2111.212,719,100
13 Aug 202411.5611.9611.4111.7311.733,697,700
12 Aug 202411.9111.9211.1511.4111.414,252,600
09 Aug 202411.8112.2011.6011.9411.944,208,400
08 Aug 202410.6111.9610.2311.7811.788,766,700
07 Aug 202412.6912.7811.8611.9711.973,302,500
06 Aug 202412.0212.5411.8212.4512.452,471,400
05 Aug 202412.0012.2311.7011.9711.972,468,200
02 Aug 202412.6212.8912.4312.5412.542,843,900
01 Aug 202413.4813.4812.8813.0913.092,340,700
31 July 202413.4913.6513.2013.5013.501,615,500
30 July 202413.8113.9113.3713.4213.421,503,100
29 July 202413.5613.8213.5513.7913.791,704,000
26 July 202413.8113.8213.3513.5713.571,231,600
25 July 202413.4213.9513.4013.5813.581,964,600
24 July 202414.0614.1613.3513.4213.421,682,100
23 July 202413.9914.2513.8614.0814.081,499,400
22 July 202413.9114.1613.7314.1614.161,412,100
19 July 202414.1114.1113.6413.8213.821,590,300
18 July 202414.1814.6613.9814.0714.072,060,400
17 July 202414.4514.6014.1014.2314.231,875,100
16 July 202414.2014.6914.2014.6814.681,667,500
15 July 202414.8114.8213.9514.0014.002,592,300
12 July 202415.1215.1414.8714.9014.901,328,400
11 July 202414.8015.0914.7614.9614.961,615,900
10 July 202414.4814.5314.2514.4614.461,460,100
09 July 202414.6214.6714.4014.4214.421,185,500
08 July 202414.6414.8314.5714.6414.641,638,000
05 July 202414.4714.7314.3114.4814.481,121,500
03 July 202414.2614.5614.1814.5214.52634,200
02 July 202414.4514.4814.1714.2614.261,086,100
01 July 202414.7014.7614.3714.4214.421,630,700
28 June 202414.5914.9314.5914.7614.762,310,000
27 June 202414.4914.6314.3814.6014.601,362,900
26 June 202414.7014.7714.4514.5014.501,540,400
25 June 202415.0115.0214.6414.7014.70809,400
24 June 202414.8515.1814.8215.0815.081,462,200
21 June 202414.6014.8514.4914.8214.823,160,000
20 June 202414.7914.8614.4514.6014.601,323,900
18 June 202415.1215.4814.7814.7914.791,474,700
17 June 202415.0415.2314.9715.1815.181,121,400
14 June 202415.4415.5615.1015.1615.161,131,700
13 June 202415.9015.9715.5015.7315.73785,000
12 June 202416.0316.3015.8515.9515.952,771,300
11 June 202415.2715.6215.2415.6215.621,917,200
10 June 202415.4815.6315.1315.4615.461,421,900
07 June 202415.6715.7815.5415.6715.671,082,900
06 June 202416.0816.2415.7115.8715.871,196,200
05 June 202415.8116.0815.6416.0816.081,295,300
04 June 202415.7315.9315.6415.6915.691,088,100
03 June 202415.9816.0415.7515.8015.801,323,400
31 May 202415.8515.9215.5715.8015.801,440,000
30 May 202416.0516.2215.7715.7915.791,466,200
29 May 202416.0016.3415.8715.8915.891,454,500
28 May 202416.2416.2416.0216.1716.171,592,800
24 May 202416.1116.2516.0116.2416.241,317,400
23 May 202416.1916.2415.9416.0316.031,131,100
22 May 202416.3116.4515.9616.1116.111,627,600
21 May 202416.3016.6216.2516.3816.381,438,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...