Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.20-0.37 (-1.64%)
At close: 04:00PM EST
22.55 +0.35 (+1.58%)
After hours: 07:38PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202222.8823.2322.0722.2022.202,452,400
26 Jan 202223.9824.0422.2222.5722.572,741,100
25 Jan 202222.8223.4022.3122.9522.951,946,300
24 Jan 202222.4123.5021.4623.4323.434,174,400
21 Jan 202224.0624.3222.8823.0323.035,010,800
20 Jan 202226.6226.6724.3324.4624.463,782,800
19 Jan 202226.9527.0925.9526.0026.002,940,200
18 Jan 202227.5027.5026.3726.8626.863,734,000
14 Jan 202229.0229.0727.4027.8127.814,679,600
13 Jan 202230.2030.2229.2429.4829.482,112,400
12 Jan 202230.6530.7830.0830.1730.171,915,400
11 Jan 202229.0530.5828.8630.5030.502,316,800
10 Jan 202228.1929.1727.0829.1129.113,994,800
07 Jan 202229.6130.5028.6328.6828.683,747,800
06 Jan 202228.6929.2228.2828.8728.871,712,000
05 Jan 202229.8130.1528.8628.9028.901,772,200
04 Jan 202230.1530.4929.2829.9129.911,555,300
03 Jan 202229.8330.3029.7830.0630.062,326,400
31 Dec 202130.0830.4629.5129.8029.802,382,800
30 Dec 202129.5130.6229.4529.9929.992,028,100
29 Dec 202129.4829.6629.1629.4029.401,514,300
28 Dec 202129.6330.1929.5029.5729.571,887,300
27 Dec 202129.9930.2829.7029.8429.841,790,600
23 Dec 202129.9730.1529.6429.9029.901,516,300
22 Dec 202130.1030.3229.8329.9829.981,263,600
21 Dec 202129.1330.4129.0030.1130.111,804,000
20 Dec 202129.2029.2228.2928.8528.852,878,000
17 Dec 202128.6230.0528.5029.7129.712,427,400
16 Dec 202130.1630.3028.8528.9328.931,708,200
15 Dec 202128.9329.9228.5629.9029.902,275,500
14 Dec 202128.9629.4828.7329.0929.092,135,700
13 Dec 202130.2430.5829.3629.3829.381,856,400
10 Dec 202131.2231.3430.0030.3830.382,093,300
09 Dec 202131.3732.0131.1631.2231.221,787,900
08 Dec 202130.9631.6530.6831.4231.421,446,800
07 Dec 202130.1531.3630.0430.9630.963,068,300
06 Dec 202130.5030.6029.3829.7729.773,679,000
03 Dec 202131.8031.8030.2830.4030.405,338,200
02 Dec 202131.5031.8231.0231.4431.443,768,900
01 Dec 202132.1832.7231.3931.4431.442,515,000
30 Nov 202132.5033.0331.5131.6531.652,910,500
29 Nov 202132.4232.9231.7032.6232.622,115,700
26 Nov 202131.4032.5531.2632.2532.251,444,100
24 Nov 202131.8432.4131.4532.1132.111,849,600
23 Nov 202131.7632.4931.6332.2532.252,414,700
22 Nov 202131.8232.4631.3232.2132.214,307,300
19 Nov 202132.9333.6531.6031.7331.734,578,900
18 Nov 202134.1934.7032.1733.0733.079,085,000
17 Nov 202134.6635.0233.0033.4733.478,372,400
16 Nov 202135.1835.2133.7534.5634.563,938,600
15 Nov 202134.5435.4434.2734.5234.523,426,400
12 Nov 202134.5734.6433.8933.9433.943,169,100
11 Nov 202134.3035.1634.1534.4434.441,783,800
10 Nov 202134.5535.3733.7633.8433.842,313,000
09 Nov 202134.9135.0834.2934.8934.891,480,200
08 Nov 202134.5034.9633.9034.7934.791,664,700
05 Nov 202134.6635.4634.1434.4034.401,955,500
04 Nov 202135.2335.2434.3734.5034.502,262,900
03 Nov 202134.5235.2334.2234.9934.991,812,800
02 Nov 202134.9935.0633.8734.4134.412,301,000
01 Nov 202134.2335.0633.5834.7534.755,362,600
29 Oct 202131.8532.6431.7032.6232.622,044,100
28 Oct 202131.5832.0831.4132.0132.011,591,200
27 Oct 202131.9632.3631.2031.3031.302,500,300
26 Oct 202132.6332.7931.8532.0932.091,081,100
25 Oct 202131.9532.9031.9032.3832.381,818,300
22 Oct 202132.2032.6831.8332.0032.001,472,600
21 Oct 202132.5433.3032.1232.4132.411,620,900
20 Oct 202132.3733.8932.2932.8132.816,002,700
19 Oct 202132.6032.8132.0432.1832.181,435,400
18 Oct 202131.6032.6031.1732.4732.471,204,600
15 Oct 202132.3532.5631.3431.7231.721,949,800
14 Oct 202131.9532.3531.8532.2132.211,388,400
13 Oct 202131.4632.0831.4231.6431.641,947,600
12 Oct 202130.4831.5730.3431.1631.162,105,700
11 Oct 202130.6031.3130.1530.1930.191,835,900
08 Oct 202132.0632.1930.4730.5130.511,930,300
07 Oct 202131.4532.3531.4132.0332.031,975,800
06 Oct 202131.2531.8430.8731.1131.112,009,200
05 Oct 202132.0032.2731.4631.5631.562,985,300
04 Oct 202132.2332.5531.5131.8231.821,862,600
01 Oct 202132.7932.7931.4632.2632.262,496,400
30 Sept 202132.8533.3732.2632.3632.361,950,600
29 Sept 202133.9634.1032.6532.8732.872,344,500
28 Sept 202134.3734.7433.7433.8033.802,486,500
27 Sept 202135.7535.9234.8634.9134.911,932,200
24 Sept 202135.5036.0835.4235.9735.971,516,600
23 Sept 202137.0437.3235.8335.9835.982,405,000
22 Sept 202136.9937.1536.7436.8936.891,156,600
21 Sept 202137.1737.4836.5636.7136.711,495,900
20 Sept 202136.1036.9235.9636.7936.792,473,100
17 Sept 202136.5937.4136.5037.2837.283,145,600
16 Sept 202136.5536.8836.4236.5836.581,535,100
15 Sept 202136.1836.8435.8536.7236.721,729,300
14 Sept 202136.7336.7335.7636.2036.201,991,700
13 Sept 202137.3737.3736.0236.6136.612,342,900
10 Sept 202137.9038.7736.9436.9636.963,775,900
09 Sept 202138.1438.5037.6537.7037.702,383,000
08 Sept 202138.9539.2037.3538.3438.342,712,200
07 Sept 202140.4341.9639.1539.1539.153,597,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...