Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	14.64	14.89	14.46	14.78	14.78	1,023,868
27 Nov 2023	14.42	14.85	14.21	14.68	14.68	2,402,400
24 Nov 2023	14.25	14.58	14.08	14.52	14.52	1,445,700
22 Nov 2023	14.35	14.54	14.15	14.24	14.24	1,949,400
21 Nov 2023	14.27	14.27	13.78	14.03	14.03	3,189,600
20 Nov 2023	13.71	14.41	13.66	14.32	14.32	3,493,300
17 Nov 2023	13.40	13.74	13.23	13.71	13.71	4,903,000
16 Nov 2023	11.87	13.48	11.54	13.29	13.29	12,414,300
15 Nov 2023	11.27	11.69	11.23	11.35	11.35	3,873,500
14 Nov 2023	11.00	11.42	10.97	11.26	11.26	3,227,500
13 Nov 2023	10.67	10.77	10.49	10.61	10.61	1,637,100
10 Nov 2023	10.41	10.70	10.35	10.68	10.68	1,898,200
09 Nov 2023	10.83	10.83	10.25	10.36	10.36	2,385,900
08 Nov 2023	10.79	10.89	10.51	10.81	10.81	1,869,300
07 Nov 2023	10.69	10.84	10.10	10.78	10.78	2,886,200
06 Nov 2023	11.45	11.45	11.24	11.30	11.30	1,684,500
03 Nov 2023	11.32	11.40	11.09	11.34	11.34	1,803,700
02 Nov 2023	10.84	11.13	10.73	11.11	11.11	1,613,700
01 Nov 2023	10.70	10.81	10.35	10.66	10.66	1,908,400
31 Oct 2023	10.37	10.83	10.35	10.78	10.78	1,730,200
30 Oct 2023	9.98	10.42	9.97	10.38	10.38	1,951,300
27 Oct 2023	10.04	10.10	9.78	9.86	9.86	2,230,700
26 Oct 2023	9.90	10.27	9.89	10.01	10.01	2,838,900
25 Oct 2023	10.80	10.80	9.84	9.89	9.89	4,006,700
24 Oct 2023	11.08	11.22	10.84	10.85	10.85	1,938,500
23 Oct 2023	11.10	11.18	10.91	11.05	11.05	1,991,700
20 Oct 2023	11.36	11.40	11.18	11.19	11.19	1,754,800
19 Oct 2023	11.31	11.50	11.09	11.33	11.33	1,936,400
18 Oct 2023	11.58	11.59	11.33	11.37	11.37	1,430,200
17 Oct 2023	11.22	11.83	11.22	11.70	11.70	2,131,500
16 Oct 2023	11.05	11.39	10.92	11.28	11.28	1,626,500
13 Oct 2023	11.43	11.45	10.82	10.97	10.97	2,540,700
12 Oct 2023	11.82	11.82	11.41	11.43	11.43	1,959,800
11 Oct 2023	12.16	12.25	11.85	11.85	11.85	1,556,200
10 Oct 2023	12.21	12.42	12.11	12.11	12.11	1,353,700
09 Oct 2023	12.31	12.32	12.11	12.19	12.19	1,612,500
06 Oct 2023	12.45	12.55	12.34	12.46	12.46	1,131,600
05 Oct 2023	12.62	12.68	12.32	12.59	12.59	1,461,400
04 Oct 2023	12.78	12.84	12.46	12.61	12.61	1,331,300
03 Oct 2023	12.76	12.85	12.71	12.74	12.74	1,244,600
02 Oct 2023	12.86	12.93	12.70	12.81	12.81	1,254,500
29 Sept 2023	12.76	12.98	12.71	12.91	12.91	1,227,800
28 Sept 2023	12.65	12.70	12.51	12.63	12.63	1,207,600
27 Sept 2023	12.63	12.72	12.44	12.60	12.60	1,443,300
26 Sept 2023	12.72	12.75	12.56	12.60	12.60	1,086,700
25 Sept 2023	12.75	12.86	12.68	12.85	12.85	836,600
22 Sept 2023	12.95	13.02	12.81	12.82	12.82	1,133,200
21 Sept 2023	13.06	13.11	12.90	12.92	12.92	1,102,800
20 Sept 2023	13.25	13.54	13.17	13.23	13.23	1,822,200
19 Sept 2023	12.81	13.01	12.78	12.95	12.95	1,207,600
18 Sept 2023	13.24	13.26	12.80	12.84	12.84	3,123,200
15 Sept 2023	13.25	13.67	12.92	13.30	13.30	6,674,700
14 Sept 2023	13.19	13.32	13.12	13.16	13.16	1,652,500
13 Sept 2023	13.29	13.34	13.09	13.14	13.14	1,216,000
12 Sept 2023	13.29	13.51	13.19	13.28	13.28	1,324,900
11 Sept 2023	13.36	13.40	13.17	13.30	13.30	1,264,000
08 Sept 2023	13.48	13.57	13.20	13.32	13.32	1,331,600
07 Sept 2023	13.28	13.32	13.13	13.22	13.22	1,690,300
06 Sept 2023	13.57	13.75	13.30	13.41	13.41	1,572,900
05 Sept 2023	13.51	13.57	13.29	13.50	13.50	1,808,300
01 Sept 2023	13.88	14.02	13.48	13.57	13.57	1,744,200
31 Aug 2023	13.76	13.92	13.65	13.78	13.78	1,715,800
30 Aug 2023	13.85	13.95	13.70	13.75	13.75	1,482,000
29 Aug 2023	13.62	13.97	13.57	13.87	13.87	2,654,500
28 Aug 2023	13.69	13.83	13.55	13.64	13.64	979,600
25 Aug 2023	13.60	13.78	13.45	13.68	13.68	1,563,100
24 Aug 2023	13.75	13.89	13.56	13.59	13.59	1,875,300
23 Aug 2023	13.89	14.06	13.77	13.78	13.78	1,949,700
22 Aug 2023	13.80	14.03	13.77	13.89	13.89	2,697,500
21 Aug 2023	13.77	14.11	13.73	13.76	13.76	2,189,000
18 Aug 2023	13.64	14.00	13.55	13.75	13.75	1,820,800
17 Aug 2023	13.88	14.09	13.79	13.86	13.86	2,706,500
16 Aug 2023	14.36	14.48	13.85	13.87	13.87	2,006,800
15 Aug 2023	13.99	14.53	13.95	14.48	14.48	3,849,600
14 Aug 2023	14.03	14.11	13.69	13.99	13.99	2,442,900
11 Aug 2023	14.55	14.71	14.03	14.14	14.14	3,787,400
10 Aug 2023	16.58	17.08	14.61	14.64	14.64	8,322,800
09 Aug 2023	15.84	15.87	15.21	15.64	15.64	3,553,700
08 Aug 2023	15.90	15.90	15.43	15.87	15.87	2,353,900
07 Aug 2023	16.26	16.35	15.71	16.00	16.00	2,431,800
04 Aug 2023	16.82	16.85	16.18	16.26	16.26	1,367,200
03 Aug 2023	16.56	16.80	16.33	16.76	16.76	1,275,700
02 Aug 2023	17.07	17.12	16.71	16.72	16.72	1,209,300
01 Aug 2023	17.03	17.32	16.89	17.29	17.29	931,700
31 July 2023	17.09	17.29	17.02	17.14	17.14	1,222,000
28 July 2023	17.32	17.45	16.94	17.07	17.07	1,591,800
27 July 2023	17.45	17.52	17.01	17.08	17.08	1,002,400
26 July 2023	16.80	17.50	16.80	17.31	17.31	1,668,000
25 July 2023	16.59	16.91	16.53	16.84	16.84	1,132,600
24 July 2023	16.12	16.65	16.10	16.57	16.57	1,158,900
21 July 2023	16.44	16.60	16.06	16.12	16.12	1,128,600
20 July 2023	17.22	17.25	16.27	16.30	16.30	1,981,600
19 July 2023	17.52	17.59	17.25	17.31	17.31	1,031,300
18 July 2023	17.25	17.67	17.22	17.41	17.41	1,751,000
17 July 2023	17.02	17.42	16.91	17.28	17.28	1,473,600
14 July 2023	17.41	17.41	16.95	17.13	17.13	1,532,000
13 July 2023	17.20	17.51	17.09	17.44	17.44	1,679,600
12 July 2023	17.09	17.19	16.91	17.15	17.15	1,523,300
11 July 2023	16.79	17.24	16.74	16.88	16.88	1,652,800
10 July 2023	16.22	16.69	16.20	16.66	16.66	1,825,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,223.10+30.30(+0.42%)

AUD/USD0.6649+0.0042(+0.63%)

ASX 2007,015.20+27.60(+0.39%)

OIL76.89+2.03(+2.71%)

GOLD2,041.60+29.20(+1.45%)

Bitcoin AUD57,500.80+1,961.30(+3.53%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Sonos, Inc. (SONO)

ALL ORDS
7,223.10
+30.30(+0.42%)

AUD/USD
0.6649
+0.0042(+0.63%)

ASX 200
7,015.20
+27.60(+0.39%)

OIL
76.89
+2.03(+2.71%)

GOLD
2,041.60
+29.20(+1.45%)

Bitcoin AUD
57,500.80
+1,961.30(+3.53%)