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

14.39

+0.02

(+0.14%)

At close: 04:00PM EDT

14.58

+0.19

(+1.32%)

After hours:

06:15PM EDT

Time period:

28 Sept 2021 - 28 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2022	14.42	14.66	14.29	14.39	14.39	1,719,653
27 Sept 2022	14.12	14.39	13.96	14.37	14.37	1,468,000
26 Sept 2022	14.04	14.39	13.90	13.92	13.92	2,075,700
23 Sept 2022	14.18	14.34	13.84	14.14	14.14	2,328,100
22 Sept 2022	14.50	14.59	14.22	14.36	14.36	1,861,400
21 Sept 2022	15.07	15.21	14.55	14.55	14.55	1,940,600
20 Sept 2022	15.15	15.25	14.86	14.97	14.97	1,554,000
19 Sept 2022	15.27	15.43	15.07	15.42	15.42	1,371,600
16 Sept 2022	15.40	15.55	15.07	15.38	15.38	2,070,300
15 Sept 2022	15.39	15.88	15.38	15.55	15.55	1,375,700
14 Sept 2022	15.47	15.61	15.19	15.52	15.52	1,482,600
13 Sept 2022	15.49	15.55	15.25	15.47	15.47	1,774,400
12 Sept 2022	16.18	16.33	15.77	15.92	15.92	2,001,100
09 Sept 2022	15.93	16.14	15.76	16.03	16.03	2,739,900
08 Sept 2022	14.94	15.78	14.72	15.76	15.76	2,289,600
07 Sept 2022	14.65	14.99	14.64	14.98	14.98	2,324,500
06 Sept 2022	14.84	14.88	14.53	14.79	14.79	1,833,700
02 Sept 2022	15.11	15.20	14.76	14.83	14.83	1,796,300
01 Sept 2022	14.80	15.04	14.62	14.95	14.95	2,797,900
31 Aug 2022	15.25	15.47	15.03	15.04	15.04	1,841,400
30 Aug 2022	15.46	15.55	15.06	15.19	15.19	1,677,900
29 Aug 2022	15.11	15.47	15.05	15.29	15.29	1,859,000
26 Aug 2022	15.65	15.91	15.24	15.31	15.31	2,710,000
25 Aug 2022	15.54	15.86	15.52	15.72	15.72	2,789,100
24 Aug 2022	15.84	16.02	15.52	15.54	15.54	3,040,500
23 Aug 2022	15.70	16.17	15.61	15.85	15.85	3,981,300
22 Aug 2022	15.87	16.19	15.62	15.77	15.77	4,459,800
19 Aug 2022	16.88	17.04	16.08	16.20	16.20	4,871,200
18 Aug 2022	16.92	17.24	16.92	17.10	17.10	1,996,900
17 Aug 2022	17.13	17.30	16.93	16.94	16.94	2,969,600
16 Aug 2022	16.96	17.34	16.79	17.22	17.22	5,127,900
15 Aug 2022	17.02	17.58	16.95	17.11	17.11	5,289,100
12 Aug 2022	17.25	17.45	16.84	17.17	17.17	8,257,900
11 Aug 2022	19.00	19.13	16.90	17.09	17.09	26,434,800
10 Aug 2022	22.96	23.18	22.50	22.77	22.77	5,886,100
09 Aug 2022	22.80	22.80	21.30	21.99	21.99	2,657,900
08 Aug 2022	23.60	24.56	22.87	22.94	22.94	3,414,300
05 Aug 2022	22.28	23.28	22.22	23.20	23.20	2,230,000
04 Aug 2022	22.59	22.97	22.23	22.80	22.80	1,884,700
03 Aug 2022	21.77	22.87	21.77	22.57	22.57	1,770,000
02 Aug 2022	21.34	22.15	21.34	21.56	21.56	1,028,700
01 Aug 2022	21.63	22.29	21.50	21.84	21.84	1,355,800
29 July 2022	22.16	22.16	21.59	22.11	22.11	1,339,500
28 July 2022	21.35	22.08	21.09	21.98	21.98	1,694,600
27 July 2022	20.73	21.43	20.36	21.30	21.30	1,126,500
26 July 2022	20.88	20.88	20.08	20.47	20.47	1,449,700
25 July 2022	21.31	21.83	20.88	21.37	21.37	2,362,900
22 July 2022	21.95	22.03	21.00	21.29	21.29	1,454,600
21 July 2022	20.71	21.86	20.50	21.84	21.84	1,903,600
20 July 2022	19.89	20.84	19.89	20.72	20.72	1,506,800
19 July 2022	19.29	19.97	19.18	19.93	19.93	1,817,100
18 July 2022	19.53	19.67	18.94	19.01	19.01	1,166,500
15 July 2022	19.20	19.37	18.68	19.13	19.13	1,206,100
14 July 2022	19.18	19.25	18.45	18.78	18.78	1,273,600
13 July 2022	18.90	19.69	18.53	19.21	19.21	1,517,900
12 July 2022	19.44	19.97	18.93	19.12	19.12	1,596,200
11 July 2022	19.86	20.11	19.35	19.43	19.43	1,452,200
08 July 2022	19.55	20.20	19.28	19.83	19.83	1,361,100
07 July 2022	19.21	19.84	19.16	19.78	19.78	1,454,500
06 July 2022	18.85	19.44	18.77	19.21	19.21	2,743,100
05 July 2022	17.50	18.62	17.43	18.62	18.62	2,797,100
01 July 2022	18.06	18.48	17.68	17.92	17.92	1,935,800
30 June 2022	18.47	18.59	17.88	18.04	18.04	2,457,600
29 June 2022	19.22	19.22	18.67	18.82	18.82	1,191,000
28 June 2022	19.62	20.02	19.28	19.30	19.30	1,680,400
27 June 2022	20.57	20.60	19.38	19.67	19.67	1,656,200
24 June 2022	19.72	20.38	19.65	20.34	20.34	2,951,000
23 June 2022	19.67	19.76	18.89	19.60	19.60	2,169,600
22 June 2022	19.18	19.80	19.10	19.36	19.36	1,293,000
21 June 2022	19.13	19.65	18.81	19.46	19.46	2,429,000
17 June 2022	18.87	19.41	18.66	19.07	19.07	3,304,000
16 June 2022	18.77	18.97	18.16	18.55	18.55	4,662,200
15 June 2022	19.17	20.22	18.90	19.42	19.42	5,150,900
14 June 2022	20.10	20.55	19.34	19.60	19.60	2,422,700
13 June 2022	20.28	20.77	19.89	20.05	20.05	3,083,800
10 June 2022	21.15	21.55	20.67	21.21	21.21	2,106,100
09 June 2022	22.14	22.58	21.58	21.60	21.60	1,644,500
08 June 2022	22.05	22.56	21.80	22.26	22.26	1,100,400
07 June 2022	21.33	22.27	21.13	22.11	22.11	2,176,700
06 June 2022	22.80	22.90	21.72	21.90	21.90	1,927,300
03 June 2022	22.69	22.99	22.13	22.63	22.63	1,846,700
02 June 2022	22.00	23.08	21.95	23.04	23.04	1,646,300
01 June 2022	22.39	22.62	21.74	21.95	21.95	1,888,700
31 May 2022	21.91	22.36	21.50	22.13	22.13	2,467,300
27 May 2022	21.15	22.12	21.01	22.11	22.11	2,110,300
26 May 2022	20.10	21.07	20.04	20.78	20.78	2,386,100
25 May 2022	19.32	20.27	19.32	19.95	19.95	1,997,000
24 May 2022	20.48	20.54	19.09	19.54	19.54	3,106,800
23 May 2022	20.80	21.11	20.03	20.96	20.96	2,584,200
20 May 2022	21.74	21.78	19.79	20.77	20.77	3,679,200
19 May 2022	19.94	21.79	19.81	21.35	21.35	2,882,000
18 May 2022	21.02	21.16	19.65	19.97	19.97	4,508,900
17 May 2022	22.34	22.48	21.21	21.48	21.48	3,139,400
16 May 2022	22.47	22.56	21.60	21.73	21.73	3,266,600
13 May 2022	22.06	22.98	21.85	22.64	22.64	4,392,600
12 May 2022	20.01	22.40	19.51	21.72	21.72	8,963,900
11 May 2022	20.66	20.89	18.92	19.01	19.01	5,400,900
10 May 2022	20.72	21.05	19.72	20.80	20.80	3,739,300
09 May 2022	20.90	21.49	19.86	20.02	20.02	5,258,200
06 May 2022	22.51	22.55	21.34	21.95	21.95	2,430,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,659.80-36.70(-0.55%)

AUD/USD0.6516-0.0008(-0.12%)

ASX 2006,462.00-34.20(-0.53%)

OIL81.78-0.37(-0.45%)

GOLD1,666.20-3.80(-0.23%)

BTC-AUD29,931.36+414.40(+1.40%)

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

Sonos, Inc. (SONO)

ALL ORDS
6,659.80
-36.70(-0.55%)

AUD/USD
0.6516
-0.0008(-0.12%)

ASX 200
6,462.00
-34.20(-0.53%)

OIL
81.78
-0.37(-0.45%)

GOLD
1,666.20
-3.80(-0.23%)

BTC-AUD
29,931.36
+414.40(+1.40%)