Australia markets open in 1 hour 33 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.00-0.90 (-6.04%)
At close: 04:00PM EDT
14.32 +0.32 (+2.29%)
After hours: 06:03PM EDT
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 202414.8114.8113.9414.0014.002,498,301
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
20 May 202416.9416.9616.3316.4316.431,531,200
17 May 202417.0317.1616.8916.9916.991,146,300
16 May 202417.1517.2116.9217.0417.041,509,300
15 May 202417.5717.6317.1517.2417.241,638,400
14 May 202417.5317.6517.2717.3217.321,610,000
13 May 202416.7517.3216.7217.2217.222,127,700
10 May 202417.2617.3416.4116.6316.631,587,800
09 May 202416.7917.3516.7017.2517.252,198,700
08 May 202416.3016.9915.7016.8416.843,751,700
07 May 202418.0018.0217.5717.5817.582,004,500
06 May 202417.2317.9317.2317.8817.882,521,500
03 May 202417.2317.3316.9117.0517.051,022,400
02 May 202416.9417.0616.5216.9416.941,021,700
01 May 202416.8217.2116.6516.8716.871,459,900
30 Apr 202417.2217.3816.8316.9016.901,340,200
29 Apr 202417.1217.4017.1017.3117.311,015,200
26 Apr 202417.1317.3816.9316.9716.971,374,900
25 Apr 202417.0717.1916.8517.1317.13770,200
24 Apr 202417.7017.8417.3317.3417.341,081,800
23 Apr 202417.3517.7617.2017.7117.711,873,900
22 Apr 202417.0117.2116.9017.1917.191,028,100
19 Apr 202416.8217.0816.7016.9116.91989,000
18 Apr 202417.0017.0816.7216.8716.871,489,700
17 Apr 202417.0217.0916.8816.9816.98909,100
16 Apr 202416.7217.0616.6616.9316.93930,100
15 Apr 202417.6117.6316.8716.8916.891,389,700
12 Apr 202417.6017.6817.4317.4817.481,151,400
11 Apr 202417.8917.9917.7517.8017.80919,200
10 Apr 202417.6218.0217.6217.8817.881,428,300
09 Apr 202418.1218.2417.8618.1318.131,471,800
08 Apr 202418.3818.4817.7418.0918.091,469,400
05 Apr 202418.6318.6818.3018.3018.301,255,900
04 Apr 202419.1619.3318.6518.6918.691,506,200
03 Apr 202418.5819.0918.5419.0219.021,085,700
02 Apr 202418.4718.8818.3918.7518.751,326,700
01 Apr 202419.0519.1218.7518.7918.791,441,000
28 Mar 202419.2119.3519.0319.0619.061,358,400
27 Mar 202418.8819.2418.8719.2219.221,292,100
26 Mar 202419.1419.4518.8018.8318.831,584,400
25 Mar 202419.2219.3418.8918.8918.891,342,300
22 Mar 202419.6119.7619.1819.2219.221,618,300
21 Mar 202418.9819.5118.8619.5119.512,228,800
20 Mar 202418.6618.9718.4118.8618.861,944,100
19 Mar 202417.7518.6917.6318.5918.592,045,400
18 Mar 202418.8018.8217.7817.8217.822,721,800
15 Mar 202418.5418.8518.4818.8118.818,963,200
14 Mar 202419.0119.1218.4718.6418.641,909,300
13 Mar 202418.6019.0218.5818.8718.871,322,700
12 Mar 202418.9619.0018.6118.7418.741,271,500
11 Mar 202418.9719.2718.9418.9618.961,538,200
08 Mar 202419.1819.4519.0419.0619.061,721,800
07 Mar 202418.9519.1518.7719.0319.031,703,900
06 Mar 202419.0619.0918.6818.8818.881,550,300
05 Mar 202418.8919.0518.6418.7418.741,690,700
04 Mar 202419.3519.4718.9719.1319.131,928,100
01 Mar 202419.0219.3318.8519.2319.231,916,700
29 Feb 202419.1719.1718.8818.9618.961,811,000
28 Feb 202418.8719.2218.6418.8618.862,450,500
27 Feb 202418.8119.1518.4018.7918.792,503,100
26 Feb 202418.5718.8018.3518.7818.782,111,200
23 Feb 202418.3818.6318.1618.6018.602,576,200
22 Feb 202418.3418.6818.3318.5118.512,013,400
21 Feb 202418.4218.6118.3218.4318.432,159,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...