Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.72-0.49 (-1.52%)
At close: 4:00PM EDT
31.35 -0.37 (-1.17%)
After hours: 07:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
03 Sept 202140.4140.9940.0940.6840.681,237,400
02 Sept 202140.7141.5240.4840.5840.581,824,900
01 Sept 202139.7840.7939.5840.5140.512,648,200
31 Aug 202139.4739.9339.1139.7339.731,819,600
30 Aug 202141.0041.1939.4339.4939.492,089,700
27 Aug 202140.8441.3940.3540.9540.952,135,900
26 Aug 202141.2141.4840.5040.5840.582,154,500
25 Aug 202140.2241.9940.1741.3141.313,960,400
24 Aug 202138.8840.3238.8240.1540.153,852,500
23 Aug 202138.2739.0638.1138.6938.692,481,400
20 Aug 202136.5337.8636.4337.8137.813,478,600
19 Aug 202137.3837.8536.1636.5936.593,411,200
18 Aug 202138.5139.5937.7237.8637.864,071,300
17 Aug 202138.7639.6938.0638.5438.545,853,600
16 Aug 202142.2542.5739.4539.9339.9337,766,500
13 Aug 202137.2338.7236.6838.1438.147,438,100
12 Aug 202138.9839.2936.1337.3837.3810,922,000
11 Aug 202135.3135.5133.4434.8034.804,935,700
10 Aug 202134.8835.9634.2135.2135.213,153,200
09 Aug 202134.1835.0433.7234.7434.741,556,500
06 Aug 202134.2034.7233.8434.2734.271,205,700
05 Aug 202133.0334.0932.8734.0834.081,282,900
04 Aug 202133.3233.7832.9833.0533.051,133,700
03 Aug 202133.5233.5532.7133.4733.471,129,500
02 Aug 202133.6133.9533.1433.3333.331,038,400
30 July 202133.4734.1133.0833.3833.38950,000
29 July 202133.5934.2233.3933.9533.951,150,800
28 July 202132.9633.8332.8833.3733.371,209,600
27 July 202133.0833.0831.8432.6332.631,177,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...