Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.34+0.74 (+3.78%)
At close: 04:00PM EDT
20.30 -0.04 (-0.20%)
After hours: 07:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 202219.7220.3819.6520.3420.342,951,000
23 June 202219.6719.7618.8919.6019.602,169,600
22 June 202219.1819.8019.1019.3619.361,293,000
21 June 202219.1319.6518.8119.4619.462,429,000
17 June 202218.8719.4118.6619.0719.073,304,000
16 June 202218.7718.9718.1618.5518.554,662,200
15 June 202219.1720.2218.9019.4219.425,150,900
14 June 202220.1020.5519.3419.6019.602,422,700
13 June 202220.2820.7719.8920.0520.053,083,800
10 June 202221.1521.5520.6721.2121.212,106,100
09 June 202222.1422.5821.5821.6021.601,644,500
08 June 202222.0522.5621.8022.2622.261,100,400
07 June 202221.3322.2721.1322.1122.112,176,700
06 June 202222.8022.9021.7221.9021.901,927,300
03 June 202222.6922.9922.1322.6322.631,846,700
02 June 202222.0023.0821.9523.0423.041,646,300
01 June 202222.3922.6221.7421.9521.951,888,700
31 May 202221.9122.3621.5022.1322.132,467,300
27 May 202221.1522.1221.0122.1122.112,110,300
26 May 202220.1021.0720.0420.7820.782,386,100
25 May 202219.3220.2719.3219.9519.951,997,000
24 May 202220.4820.5419.0919.5419.543,106,800
23 May 202220.8021.1120.0320.9620.962,584,200
20 May 202221.7421.7819.7920.7720.773,679,200
19 May 202219.9421.7919.8121.3521.352,882,000
18 May 202221.0221.1619.6519.9719.974,508,900
17 May 202222.3422.4821.2121.4821.483,139,400
16 May 202222.4722.5621.6021.7321.733,266,600
13 May 202222.0622.9821.8522.6422.644,392,600
12 May 202220.0122.4019.5121.7221.728,963,900
11 May 202220.6620.8918.9219.0119.015,400,900
10 May 202220.7221.0519.7220.8020.803,739,300
09 May 202220.9021.4919.8620.0220.025,258,200
06 May 202222.5122.5521.3421.9521.952,430,400
05 May 202223.8224.0722.4122.8222.822,400,300
04 May 202223.2624.3522.5024.3224.322,849,100
03 May 202222.9023.6122.8923.2523.251,939,600
02 May 202222.8123.2922.4823.1623.162,204,500
29 Apr 202223.0323.8122.7322.8222.821,643,800
28 Apr 202222.8923.4422.4623.2323.232,345,600
27 Apr 202223.1923.5222.6022.6522.652,596,200
26 Apr 202224.0124.1822.9623.1523.153,013,100
25 Apr 202223.2924.3323.1824.2824.282,411,600
22 Apr 202224.3724.6423.2123.5023.503,267,900
21 Apr 202225.5526.0124.4424.8224.822,193,600
20 Apr 202225.9326.0825.2125.4025.401,992,200
19 Apr 202225.6426.2525.4325.8925.891,729,400
18 Apr 202225.8726.2225.3125.6925.691,984,700
14 Apr 202227.1827.2526.0526.0826.081,846,300
13 Apr 202227.1827.5726.8427.0327.032,214,400
12 Apr 202227.7828.0626.9727.2227.222,518,100
11 Apr 202226.5427.8026.3227.1327.133,015,100
08 Apr 202226.8327.2326.6526.7126.712,140,800
07 Apr 202226.0726.9325.8926.7826.782,563,600
06 Apr 202226.6326.8725.7526.3426.343,496,100
05 Apr 202228.3928.3926.9827.2127.213,967,800
04 Apr 202227.7128.4627.7128.2928.292,150,000
01 Apr 202228.3628.7327.5127.6827.683,415,400
31 Mar 202229.5029.5528.1428.2228.224,402,200
30 Mar 202230.7230.7528.9829.3329.334,775,300
29 Mar 202230.1631.2229.7230.9530.9530,898,000
28 Mar 202229.1030.5128.6530.2030.2015,369,400
25 Mar 202227.5727.7026.2826.4626.461,305,800
24 Mar 202227.4127.5326.3827.5127.511,424,200
23 Mar 202226.4027.2226.0527.0427.041,525,500
22 Mar 202225.9727.1125.9326.7626.761,623,200
21 Mar 202226.1726.2325.4125.8925.891,117,200
18 Mar 202225.6426.3725.6226.0926.093,295,600
17 Mar 202225.3726.0825.3725.8525.851,197,200
16 Mar 202224.8025.7724.7625.6825.681,914,100
15 Mar 202223.4724.5423.1824.4924.491,928,600
14 Mar 202223.8224.3223.1823.2823.281,539,300
11 Mar 202225.0025.1724.0124.0224.021,423,200
10 Mar 202224.2324.8124.0424.7124.711,614,800
09 Mar 202224.6724.9524.2024.6624.661,757,400
08 Mar 202223.6324.1523.1823.6323.633,387,500
07 Mar 202225.7025.9423.7523.8023.803,364,500
04 Mar 202226.7526.8825.4025.6425.642,157,800
03 Mar 202228.0028.1826.5326.9626.962,401,100
02 Mar 202227.2427.9127.0227.8827.881,593,200
01 Mar 202227.3227.5726.6426.8726.871,891,100
28 Feb 202227.0027.6526.7327.3927.391,339,800
25 Feb 202226.9127.4026.5127.2727.271,956,800
24 Feb 202224.4827.1524.4827.1327.132,319,000
23 Feb 202226.8026.9325.6225.8225.821,520,900
22 Feb 202226.6027.2626.1726.5326.531,704,100
18 Feb 202227.4027.8426.7126.9226.921,616,000
17 Feb 202228.0228.3027.2627.4427.441,745,700
16 Feb 202228.1428.5327.7728.4728.471,894,400
15 Feb 202227.5428.5227.5428.4428.442,041,500
14 Feb 202227.5127.9727.1127.3227.322,554,600
11 Feb 202227.7928.7327.0727.3327.333,787,700
10 Feb 202227.3029.7427.0627.8427.847,846,000
09 Feb 202227.0927.1426.2026.6526.654,938,200
08 Feb 202225.4426.6325.4426.5926.593,317,900
07 Feb 202225.4926.0025.2925.7025.701,831,700
04 Feb 202224.5825.4824.3525.2925.292,305,200
03 Feb 202224.8525.3124.4824.5024.502,341,700
02 Feb 202225.8726.0625.1825.5625.562,137,300
01 Feb 202225.5025.8824.8425.5725.572,433,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...