Australia markets open in 52 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202214.4214.6614.2914.3914.391,719,653
27 Sept 202214.1214.3913.9614.3714.371,468,000
26 Sept 202214.0414.3913.9013.9213.922,075,700
23 Sept 202214.1814.3413.8414.1414.142,328,100
22 Sept 202214.5014.5914.2214.3614.361,861,400
21 Sept 202215.0715.2114.5514.5514.551,940,600
20 Sept 202215.1515.2514.8614.9714.971,554,000
19 Sept 202215.2715.4315.0715.4215.421,371,600
16 Sept 202215.4015.5515.0715.3815.382,070,300
15 Sept 202215.3915.8815.3815.5515.551,375,700
14 Sept 202215.4715.6115.1915.5215.521,482,600
13 Sept 202215.4915.5515.2515.4715.471,774,400
12 Sept 202216.1816.3315.7715.9215.922,001,100
09 Sept 202215.9316.1415.7616.0316.032,739,900
08 Sept 202214.9415.7814.7215.7615.762,289,600
07 Sept 202214.6514.9914.6414.9814.982,324,500
06 Sept 202214.8414.8814.5314.7914.791,833,700
02 Sept 202215.1115.2014.7614.8314.831,796,300
01 Sept 202214.8015.0414.6214.9514.952,797,900
31 Aug 202215.2515.4715.0315.0415.041,841,400
30 Aug 202215.4615.5515.0615.1915.191,677,900
29 Aug 202215.1115.4715.0515.2915.291,859,000
26 Aug 202215.6515.9115.2415.3115.312,710,000
25 Aug 202215.5415.8615.5215.7215.722,789,100
24 Aug 202215.8416.0215.5215.5415.543,040,500
23 Aug 202215.7016.1715.6115.8515.853,981,300
22 Aug 202215.8716.1915.6215.7715.774,459,800
19 Aug 202216.8817.0416.0816.2016.204,871,200
18 Aug 202216.9217.2416.9217.1017.101,996,900
17 Aug 202217.1317.3016.9316.9416.942,969,600
16 Aug 202216.9617.3416.7917.2217.225,127,900
15 Aug 202217.0217.5816.9517.1117.115,289,100
12 Aug 202217.2517.4516.8417.1717.178,257,900
11 Aug 202219.0019.1316.9017.0917.0926,434,800
10 Aug 202222.9623.1822.5022.7722.775,886,100
09 Aug 202222.8022.8021.3021.9921.992,657,900
08 Aug 202223.6024.5622.8722.9422.943,414,300
05 Aug 202222.2823.2822.2223.2023.202,230,000
04 Aug 202222.5922.9722.2322.8022.801,884,700
03 Aug 202221.7722.8721.7722.5722.571,770,000
02 Aug 202221.3422.1521.3421.5621.561,028,700
01 Aug 202221.6322.2921.5021.8421.841,355,800
29 July 202222.1622.1621.5922.1122.111,339,500
28 July 202221.3522.0821.0921.9821.981,694,600
27 July 202220.7321.4320.3621.3021.301,126,500
26 July 202220.8820.8820.0820.4720.471,449,700
25 July 202221.3121.8320.8821.3721.372,362,900
22 July 202221.9522.0321.0021.2921.291,454,600
21 July 202220.7121.8620.5021.8421.841,903,600
20 July 202219.8920.8419.8920.7220.721,506,800
19 July 202219.2919.9719.1819.9319.931,817,100
18 July 202219.5319.6718.9419.0119.011,166,500
15 July 202219.2019.3718.6819.1319.131,206,100
14 July 202219.1819.2518.4518.7818.781,273,600
13 July 202218.9019.6918.5319.2119.211,517,900
12 July 202219.4419.9718.9319.1219.121,596,200
11 July 202219.8620.1119.3519.4319.431,452,200
08 July 202219.5520.2019.2819.8319.831,361,100
07 July 202219.2119.8419.1619.7819.781,454,500
06 July 202218.8519.4418.7719.2119.212,743,100
05 July 202217.5018.6217.4318.6218.622,797,100
01 July 202218.0618.4817.6817.9217.921,935,800
30 June 202218.4718.5917.8818.0418.042,457,600
29 June 202219.2219.2218.6718.8218.821,191,000
28 June 202219.6220.0219.2819.3019.301,680,400
27 June 202220.5720.6019.3819.6719.671,656,200
24 June 202219.7220.3819.6520.3420.342,951,000
23 June 202219.6719.7618.8919.6019.602,169,600
22 June 202219.1819.8019.1019.3619.361,293,000
21 June 202219.1319.6518.8119.4619.462,429,000
17 June 202218.8719.4118.6619.0719.073,304,000
16 June 202218.7718.9718.1618.5518.554,662,200
15 June 202219.1720.2218.9019.4219.425,150,900
14 June 202220.1020.5519.3419.6019.602,422,700
13 June 202220.2820.7719.8920.0520.053,083,800
10 June 202221.1521.5520.6721.2121.212,106,100
09 June 202222.1422.5821.5821.6021.601,644,500
08 June 202222.0522.5621.8022.2622.261,100,400
07 June 202221.3322.2721.1322.1122.112,176,700
06 June 202222.8022.9021.7221.9021.901,927,300
03 June 202222.6922.9922.1322.6322.631,846,700
02 June 202222.0023.0821.9523.0423.041,646,300
01 June 202222.3922.6221.7421.9521.951,888,700
31 May 202221.9122.3621.5022.1322.132,467,300
27 May 202221.1522.1221.0122.1122.112,110,300
26 May 202220.1021.0720.0420.7820.782,386,100
25 May 202219.3220.2719.3219.9519.951,997,000
24 May 202220.4820.5419.0919.5419.543,106,800
23 May 202220.8021.1120.0320.9620.962,584,200
20 May 202221.7421.7819.7920.7720.773,679,200
19 May 202219.9421.7919.8121.3521.352,882,000
18 May 202221.0221.1619.6519.9719.974,508,900
17 May 202222.3422.4821.2121.4821.483,139,400
16 May 202222.4722.5621.6021.7321.733,266,600
13 May 202222.0622.9821.8522.6422.644,392,600
12 May 202220.0122.4019.5121.7221.728,963,900
11 May 202220.6620.8918.9219.0119.015,400,900
10 May 202220.7221.0519.7220.8020.803,739,300
09 May 202220.9021.4919.8620.0220.025,258,200
06 May 202222.5122.5521.3421.9521.952,430,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...