News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.94+0.57 (+1.71%)

As of 3:09PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 July 2021	33.59	34.22	33.39	33.94	33.94	783,384
28 July 2021	32.96	33.83	32.88	33.37	33.37	1,209,600
27 July 2021	33.08	33.08	31.84	32.63	32.63	1,176,900
26 July 2021	33.64	33.64	32.56	33.29	33.29	1,056,300
23 July 2021	33.45	33.53	33.01	33.39	33.39	645,200
22 July 2021	34.24	34.25	33.00	33.20	33.20	953,500
21 July 2021	33.09	34.13	32.98	34.11	34.11	1,496,600
20 July 2021	32.23	33.08	31.86	32.81	32.81	1,063,800
19 July 2021	31.50	32.41	31.06	32.23	32.23	1,314,000
16 July 2021	33.50	33.60	32.31	32.40	32.40	1,148,000
15 July 2021	34.00	34.08	32.66	33.28	33.28	2,539,300
14 July 2021	35.25	35.50	34.11	34.16	34.16	1,497,100
13 July 2021	34.99	35.61	34.56	35.05	35.05	1,287,200
12 July 2021	34.93	35.14	34.45	35.07	35.07	929,700
09 July 2021	33.75	34.92	33.72	34.88	34.88	1,277,800
08 July 2021	33.25	33.94	32.58	33.48	33.48	1,494,800
07 July 2021	35.54	35.73	34.14	34.19	34.19	1,602,200
06 July 2021	36.19	36.55	35.07	35.62	35.62	1,276,100
02 July 2021	36.00	36.20	35.45	35.92	35.92	1,148,200
01 July 2021	35.32	35.68	34.76	35.65	35.65	1,153,900
30 June 2021	34.95	35.52	34.50	35.23	35.23	1,150,600
29 June 2021	35.57	35.63	34.96	34.96	34.96	769,300
28 June 2021	35.06	36.14	34.95	35.44	35.44	1,683,000
25 June 2021	34.15	35.28	33.55	34.88	34.88	2,928,700
24 June 2021	34.54	34.54	33.84	33.88	33.88	991,300
23 June 2021	33.96	34.57	33.96	34.14	34.14	1,694,700
22 June 2021	34.00	34.50	33.22	34.25	34.25	1,723,300
21 June 2021	33.35	34.37	32.81	34.25	34.25	3,304,900
18 June 2021	33.00	33.78	32.52	33.05	33.05	2,677,300
17 June 2021	34.38	34.74	33.50	33.59	33.59	1,384,400
16 June 2021	34.26	34.80	33.80	34.55	34.55	1,382,900
15 June 2021	34.75	35.01	34.34	34.48	34.48	1,371,600
14 June 2021	35.27	35.40	34.51	34.81	34.81	1,480,600
11 June 2021	34.38	35.48	34.28	35.33	35.33	1,047,400
10 June 2021	35.00	35.37	34.33	34.44	34.44	1,256,500
09 June 2021	36.05	36.21	34.87	34.91	34.91	1,340,200
08 June 2021	36.38	36.90	35.97	36.13	36.13	1,266,400
07 June 2021	35.35	36.19	35.19	36.10	36.10	1,355,700
04 June 2021	35.24	35.72	34.76	35.43	35.43	1,455,100
03 June 2021	36.08	36.08	34.88	34.89	34.89	2,918,900
02 June 2021	37.42	37.56	35.86	36.55	36.55	1,765,000
01 June 2021	37.46	38.06	36.95	37.37	37.37	1,707,700
28 May 2021	37.77	37.77	36.94	37.00	37.00	2,194,900
27 May 2021	36.52	37.62	36.24	37.56	37.56	1,971,000
26 May 2021	35.83	36.59	35.49	36.52	36.52	1,659,400
25 May 2021	36.34	36.52	35.37	35.51	35.51	1,598,500
24 May 2021	35.57	36.30	35.05	36.02	36.02	2,635,400
21 May 2021	33.83	35.38	33.60	34.99	34.99	3,124,800
20 May 2021	33.99	34.10	32.98	33.36	33.36	2,081,400
19 May 2021	33.41	34.07	32.95	33.76	33.76	1,630,000
18 May 2021	33.79	35.10	33.39	34.23	34.23	2,112,700
17 May 2021	33.61	34.20	33.21	33.87	33.87	2,818,300
14 May 2021	34.43	34.78	33.19	33.88	33.88	3,630,500
13 May 2021	34.86	35.29	31.70	33.83	33.83	16,142,100
12 May 2021	34.10	34.25	31.22	31.49	31.49	8,248,700
11 May 2021	32.98	35.14	32.83	34.87	34.87	2,280,200
10 May 2021	37.63	37.63	34.65	34.85	34.85	3,592,900
07 May 2021	38.50	38.58	37.12	37.58	37.58	3,256,900
06 May 2021	39.16	39.35	36.42	37.59	37.59	2,808,300
05 May 2021	39.87	40.15	38.65	39.35	39.35	1,984,500
04 May 2021	39.16	39.42	37.62	39.30	39.30	3,848,600
03 May 2021	40.10	40.64	39.63	39.98	39.98	1,163,700
30 Apr 2021	40.73	41.11	39.87	40.03	40.03	1,465,300
29 Apr 2021	42.07	42.10	40.61	41.24	41.24	769,600
28 Apr 2021	42.34	42.43	41.23	41.62	41.62	889,700
27 Apr 2021	42.41	42.83	41.38	42.63	42.63	1,277,000
26 Apr 2021	42.16	43.39	41.75	42.37	42.37	1,788,900
23 Apr 2021	41.48	41.85	40.98	41.34	41.34	1,346,000
22 Apr 2021	41.90	42.19	40.57	40.83	40.83	1,141,300
21 Apr 2021	39.92	41.82	39.59	41.78	41.78	1,597,900
20 Apr 2021	41.98	42.43	39.10	39.59	39.59	2,947,800
19 Apr 2021	43.15	43.25	42.03	42.81	42.81	1,800,700
16 Apr 2021	43.92	44.00	42.08	43.41	43.41	1,328,700
15 Apr 2021	43.50	44.25	42.71	43.89	43.89	1,902,600
14 Apr 2021	43.80	44.72	42.15	43.21	43.21	2,879,900
13 Apr 2021	42.00	43.14	41.15	42.75	42.75	2,463,500
12 Apr 2021	41.47	41.65	39.70	41.49	41.49	1,351,800
09 Apr 2021	41.81	42.39	40.85	41.67	41.67	1,657,500
08 Apr 2021	40.39	42.47	40.14	42.24	42.24	8,417,000
07 Apr 2021	40.38	40.64	39.58	40.23	40.23	1,919,300
06 Apr 2021	40.49	42.00	40.18	40.58	40.58	2,717,400
05 Apr 2021	39.50	40.31	38.55	40.25	40.25	2,460,500
01 Apr 2021	37.78	39.24	37.78	38.96	38.96	1,632,900
31 Mar 2021	37.31	37.95	37.24	37.47	37.47	1,498,000
30 Mar 2021	36.23	37.44	35.80	36.88	36.88	1,474,700
29 Mar 2021	37.73	38.00	36.19	36.60	36.60	1,901,300
26 Mar 2021	38.14	38.35	36.75	37.84	37.84	1,599,100
25 Mar 2021	36.50	37.79	35.75	37.49	37.49	2,791,900
24 Mar 2021	39.62	39.97	37.15	37.17	37.17	2,228,400
23 Mar 2021	40.95	41.10	38.53	38.80	38.80	3,758,800
22 Mar 2021	42.12	42.76	40.69	41.09	41.09	2,426,500
19 Mar 2021	42.50	42.88	40.99	41.57	41.57	7,915,300
18 Mar 2021	42.32	43.00	40.08	40.36	40.36	3,187,800
17 Mar 2021	41.90	43.56	41.25	43.09	43.09	2,195,300
16 Mar 2021	43.14	43.59	41.79	42.25	42.25	2,141,900
15 Mar 2021	42.28	43.71	41.96	42.70	42.70	2,245,000
12 Mar 2021	40.40	41.63	39.83	41.56	41.56	1,442,500
11 Mar 2021	40.97	41.95	40.09	41.44	41.44	4,016,300
10 Mar 2021	38.31	40.18	37.50	39.71	39.71	5,864,000
09 Mar 2021	37.21	38.92	36.76	38.32	38.32	3,414,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,695.20+45.60(+0.60%)

AUD/USD0.7401+0.0028(+0.38%)

ASX 2007,417.40+38.10(+0.52%)

OIL73.61+1.22(+1.69%)

GOLD1,830.70+31.00(+1.72%)

BTC-AUD53,397.62-1,460.13(-2.66%)

News that makes you smarter and richer... For free.

Sonos, Inc. (SONO)

ALL ORDS
7,695.20
+45.60(+0.60%)

AUD/USD
0.7401
+0.0028(+0.38%)

ASX 200
7,417.40
+38.10(+0.52%)

OIL
73.61
+1.22(+1.69%)

GOLD
1,830.70
+31.00(+1.72%)

BTC-AUD
53,397.62
-1,460.13(-2.66%)