Australia markets open in 4 hours 51 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 July 202133.5934.2233.3933.9433.94783,384
28 July 202132.9633.8332.8833.3733.371,209,600
27 July 202133.0833.0831.8432.6332.631,176,900
26 July 202133.6433.6432.5633.2933.291,056,300
23 July 202133.4533.5333.0133.3933.39645,200
22 July 202134.2434.2533.0033.2033.20953,500
21 July 202133.0934.1332.9834.1134.111,496,600
20 July 202132.2333.0831.8632.8132.811,063,800
19 July 202131.5032.4131.0632.2332.231,314,000
16 July 202133.5033.6032.3132.4032.401,148,000
15 July 202134.0034.0832.6633.2833.282,539,300
14 July 202135.2535.5034.1134.1634.161,497,100
13 July 202134.9935.6134.5635.0535.051,287,200
12 July 202134.9335.1434.4535.0735.07929,700
09 July 202133.7534.9233.7234.8834.881,277,800
08 July 202133.2533.9432.5833.4833.481,494,800
07 July 202135.5435.7334.1434.1934.191,602,200
06 July 202136.1936.5535.0735.6235.621,276,100
02 July 202136.0036.2035.4535.9235.921,148,200
01 July 202135.3235.6834.7635.6535.651,153,900
30 June 202134.9535.5234.5035.2335.231,150,600
29 June 202135.5735.6334.9634.9634.96769,300
28 June 202135.0636.1434.9535.4435.441,683,000
25 June 202134.1535.2833.5534.8834.882,928,700
24 June 202134.5434.5433.8433.8833.88991,300
23 June 202133.9634.5733.9634.1434.141,694,700
22 June 202134.0034.5033.2234.2534.251,723,300
21 June 202133.3534.3732.8134.2534.253,304,900
18 June 202133.0033.7832.5233.0533.052,677,300
17 June 202134.3834.7433.5033.5933.591,384,400
16 June 202134.2634.8033.8034.5534.551,382,900
15 June 202134.7535.0134.3434.4834.481,371,600
14 June 202135.2735.4034.5134.8134.811,480,600
11 June 202134.3835.4834.2835.3335.331,047,400
10 June 202135.0035.3734.3334.4434.441,256,500
09 June 202136.0536.2134.8734.9134.911,340,200
08 June 202136.3836.9035.9736.1336.131,266,400
07 June 202135.3536.1935.1936.1036.101,355,700
04 June 202135.2435.7234.7635.4335.431,455,100
03 June 202136.0836.0834.8834.8934.892,918,900
02 June 202137.4237.5635.8636.5536.551,765,000
01 June 202137.4638.0636.9537.3737.371,707,700
28 May 202137.7737.7736.9437.0037.002,194,900
27 May 202136.5237.6236.2437.5637.561,971,000
26 May 202135.8336.5935.4936.5236.521,659,400
25 May 202136.3436.5235.3735.5135.511,598,500
24 May 202135.5736.3035.0536.0236.022,635,400
21 May 202133.8335.3833.6034.9934.993,124,800
20 May 202133.9934.1032.9833.3633.362,081,400
19 May 202133.4134.0732.9533.7633.761,630,000
18 May 202133.7935.1033.3934.2334.232,112,700
17 May 202133.6134.2033.2133.8733.872,818,300
14 May 202134.4334.7833.1933.8833.883,630,500
13 May 202134.8635.2931.7033.8333.8316,142,100
12 May 202134.1034.2531.2231.4931.498,248,700
11 May 202132.9835.1432.8334.8734.872,280,200
10 May 202137.6337.6334.6534.8534.853,592,900
07 May 202138.5038.5837.1237.5837.583,256,900
06 May 202139.1639.3536.4237.5937.592,808,300
05 May 202139.8740.1538.6539.3539.351,984,500
04 May 202139.1639.4237.6239.3039.303,848,600
03 May 202140.1040.6439.6339.9839.981,163,700
30 Apr 202140.7341.1139.8740.0340.031,465,300
29 Apr 202142.0742.1040.6141.2441.24769,600
28 Apr 202142.3442.4341.2341.6241.62889,700
27 Apr 202142.4142.8341.3842.6342.631,277,000
26 Apr 202142.1643.3941.7542.3742.371,788,900
23 Apr 202141.4841.8540.9841.3441.341,346,000
22 Apr 202141.9042.1940.5740.8340.831,141,300
21 Apr 202139.9241.8239.5941.7841.781,597,900
20 Apr 202141.9842.4339.1039.5939.592,947,800
19 Apr 202143.1543.2542.0342.8142.811,800,700
16 Apr 202143.9244.0042.0843.4143.411,328,700
15 Apr 202143.5044.2542.7143.8943.891,902,600
14 Apr 202143.8044.7242.1543.2143.212,879,900
13 Apr 202142.0043.1441.1542.7542.752,463,500
12 Apr 202141.4741.6539.7041.4941.491,351,800
09 Apr 202141.8142.3940.8541.6741.671,657,500
08 Apr 202140.3942.4740.1442.2442.248,417,000
07 Apr 202140.3840.6439.5840.2340.231,919,300
06 Apr 202140.4942.0040.1840.5840.582,717,400
05 Apr 202139.5040.3138.5540.2540.252,460,500
01 Apr 202137.7839.2437.7838.9638.961,632,900
31 Mar 202137.3137.9537.2437.4737.471,498,000
30 Mar 202136.2337.4435.8036.8836.881,474,700
29 Mar 202137.7338.0036.1936.6036.601,901,300
26 Mar 202138.1438.3536.7537.8437.841,599,100
25 Mar 202136.5037.7935.7537.4937.492,791,900
24 Mar 202139.6239.9737.1537.1737.172,228,400
23 Mar 202140.9541.1038.5338.8038.803,758,800
22 Mar 202142.1242.7640.6941.0941.092,426,500
19 Mar 202142.5042.8840.9941.5741.577,915,300
18 Mar 202142.3243.0040.0840.3640.363,187,800
17 Mar 202141.9043.5641.2543.0943.092,195,300
16 Mar 202143.1443.5941.7942.2542.252,141,900
15 Mar 202142.2843.7141.9642.7042.702,245,000
12 Mar 202140.4041.6339.8341.5641.561,442,500
11 Mar 202140.9741.9540.0941.4441.444,016,300
10 Mar 202138.3140.1837.5039.7139.715,864,000
09 Mar 202137.2138.9236.7638.3238.323,414,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...