Australia markets open in 4 hours 59 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.78+0.10 (+0.68%)
As of 01:01PM EST. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202314.6414.8914.4614.7814.781,023,868
27 Nov 202314.4214.8514.2114.6814.682,402,400
24 Nov 202314.2514.5814.0814.5214.521,445,700
22 Nov 202314.3514.5414.1514.2414.241,949,400
21 Nov 202314.2714.2713.7814.0314.033,189,600
20 Nov 202313.7114.4113.6614.3214.323,493,300
17 Nov 202313.4013.7413.2313.7113.714,903,000
16 Nov 202311.8713.4811.5413.2913.2912,414,300
15 Nov 202311.2711.6911.2311.3511.353,873,500
14 Nov 202311.0011.4210.9711.2611.263,227,500
13 Nov 202310.6710.7710.4910.6110.611,637,100
10 Nov 202310.4110.7010.3510.6810.681,898,200
09 Nov 202310.8310.8310.2510.3610.362,385,900
08 Nov 202310.7910.8910.5110.8110.811,869,300
07 Nov 202310.6910.8410.1010.7810.782,886,200
06 Nov 202311.4511.4511.2411.3011.301,684,500
03 Nov 202311.3211.4011.0911.3411.341,803,700
02 Nov 202310.8411.1310.7311.1111.111,613,700
01 Nov 202310.7010.8110.3510.6610.661,908,400
31 Oct 202310.3710.8310.3510.7810.781,730,200
30 Oct 20239.9810.429.9710.3810.381,951,300
27 Oct 202310.0410.109.789.869.862,230,700
26 Oct 20239.9010.279.8910.0110.012,838,900
25 Oct 202310.8010.809.849.899.894,006,700
24 Oct 202311.0811.2210.8410.8510.851,938,500
23 Oct 202311.1011.1810.9111.0511.051,991,700
20 Oct 202311.3611.4011.1811.1911.191,754,800
19 Oct 202311.3111.5011.0911.3311.331,936,400
18 Oct 202311.5811.5911.3311.3711.371,430,200
17 Oct 202311.2211.8311.2211.7011.702,131,500
16 Oct 202311.0511.3910.9211.2811.281,626,500
13 Oct 202311.4311.4510.8210.9710.972,540,700
12 Oct 202311.8211.8211.4111.4311.431,959,800
11 Oct 202312.1612.2511.8511.8511.851,556,200
10 Oct 202312.2112.4212.1112.1112.111,353,700
09 Oct 202312.3112.3212.1112.1912.191,612,500
06 Oct 202312.4512.5512.3412.4612.461,131,600
05 Oct 202312.6212.6812.3212.5912.591,461,400
04 Oct 202312.7812.8412.4612.6112.611,331,300
03 Oct 202312.7612.8512.7112.7412.741,244,600
02 Oct 202312.8612.9312.7012.8112.811,254,500
29 Sept 202312.7612.9812.7112.9112.911,227,800
28 Sept 202312.6512.7012.5112.6312.631,207,600
27 Sept 202312.6312.7212.4412.6012.601,443,300
26 Sept 202312.7212.7512.5612.6012.601,086,700
25 Sept 202312.7512.8612.6812.8512.85836,600
22 Sept 202312.9513.0212.8112.8212.821,133,200
21 Sept 202313.0613.1112.9012.9212.921,102,800
20 Sept 202313.2513.5413.1713.2313.231,822,200
19 Sept 202312.8113.0112.7812.9512.951,207,600
18 Sept 202313.2413.2612.8012.8412.843,123,200
15 Sept 202313.2513.6712.9213.3013.306,674,700
14 Sept 202313.1913.3213.1213.1613.161,652,500
13 Sept 202313.2913.3413.0913.1413.141,216,000
12 Sept 202313.2913.5113.1913.2813.281,324,900
11 Sept 202313.3613.4013.1713.3013.301,264,000
08 Sept 202313.4813.5713.2013.3213.321,331,600
07 Sept 202313.2813.3213.1313.2213.221,690,300
06 Sept 202313.5713.7513.3013.4113.411,572,900
05 Sept 202313.5113.5713.2913.5013.501,808,300
01 Sept 202313.8814.0213.4813.5713.571,744,200
31 Aug 202313.7613.9213.6513.7813.781,715,800
30 Aug 202313.8513.9513.7013.7513.751,482,000
29 Aug 202313.6213.9713.5713.8713.872,654,500
28 Aug 202313.6913.8313.5513.6413.64979,600
25 Aug 202313.6013.7813.4513.6813.681,563,100
24 Aug 202313.7513.8913.5613.5913.591,875,300
23 Aug 202313.8914.0613.7713.7813.781,949,700
22 Aug 202313.8014.0313.7713.8913.892,697,500
21 Aug 202313.7714.1113.7313.7613.762,189,000
18 Aug 202313.6414.0013.5513.7513.751,820,800
17 Aug 202313.8814.0913.7913.8613.862,706,500
16 Aug 202314.3614.4813.8513.8713.872,006,800
15 Aug 202313.9914.5313.9514.4814.483,849,600
14 Aug 202314.0314.1113.6913.9913.992,442,900
11 Aug 202314.5514.7114.0314.1414.143,787,400
10 Aug 202316.5817.0814.6114.6414.648,322,800
09 Aug 202315.8415.8715.2115.6415.643,553,700
08 Aug 202315.9015.9015.4315.8715.872,353,900
07 Aug 202316.2616.3515.7116.0016.002,431,800
04 Aug 202316.8216.8516.1816.2616.261,367,200
03 Aug 202316.5616.8016.3316.7616.761,275,700
02 Aug 202317.0717.1216.7116.7216.721,209,300
01 Aug 202317.0317.3216.8917.2917.29931,700
31 July 202317.0917.2917.0217.1417.141,222,000
28 July 202317.3217.4516.9417.0717.071,591,800
27 July 202317.4517.5217.0117.0817.081,002,400
26 July 202316.8017.5016.8017.3117.311,668,000
25 July 202316.5916.9116.5316.8416.841,132,600
24 July 202316.1216.6516.1016.5716.571,158,900
21 July 202316.4416.6016.0616.1216.121,128,600
20 July 202317.2217.2516.2716.3016.301,981,600
19 July 202317.5217.5917.2517.3117.311,031,300
18 July 202317.2517.6717.2217.4117.411,751,000
17 July 202317.0217.4216.9117.2817.281,473,600
14 July 202317.4117.4116.9517.1317.131,532,000
13 July 202317.2017.5117.0917.4417.441,679,600
12 July 202317.0917.1916.9117.1517.151,523,300
11 July 202316.7917.2416.7416.8816.881,652,800
10 July 202316.2216.6916.2016.6616.661,825,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...