Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.11-0.27 (-1.65%)
At close: 04:00PM EDT
16.48 +0.37 (+2.30%)
After hours: 06:49PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202416.3116.4515.9616.1116.111,627,600
21 May 202416.3016.6216.2516.3816.381,438,000
20 May 202416.9416.9616.3316.4316.431,531,200
17 May 202417.0317.1616.8916.9916.991,146,300
16 May 202417.1517.2116.9217.0417.041,509,300
15 May 202417.5717.6317.1517.2417.241,638,400
14 May 202417.5317.6517.2717.3217.321,610,000
13 May 202416.7517.3216.7217.2217.222,127,700
10 May 202417.2617.3416.4116.6316.631,587,800
09 May 202416.7917.3516.7017.2517.252,198,700
08 May 202416.3016.9915.7016.8416.843,751,700
07 May 202418.0018.0217.5717.5817.582,004,500
06 May 202417.2317.9317.2317.8817.882,521,500
03 May 202417.2317.3316.9117.0517.051,022,400
02 May 202416.9417.0616.5216.9416.941,021,700
01 May 202416.8217.2116.6516.8716.871,459,900
30 Apr 202417.2217.3816.8316.9016.901,340,200
29 Apr 202417.1217.4017.1017.3117.311,015,200
26 Apr 202417.1317.3816.9316.9716.971,374,900
25 Apr 202417.0717.1916.8517.1317.13770,200
24 Apr 202417.7017.8417.3317.3417.341,081,800
23 Apr 202417.3517.7617.2017.7117.711,873,900
22 Apr 202417.0117.2116.9017.1917.191,028,100
19 Apr 202416.8217.0816.7016.9116.91989,000
18 Apr 202417.0017.0816.7216.8716.871,489,700
17 Apr 202417.0217.0916.8816.9816.98909,100
16 Apr 202416.7217.0616.6616.9316.93930,100
15 Apr 202417.6117.6316.8716.8916.891,389,700
12 Apr 202417.6017.6817.4317.4817.481,151,400
11 Apr 202417.8917.9917.7517.8017.80919,200
10 Apr 202417.6218.0217.6217.8817.881,428,300
09 Apr 202418.1218.2417.8618.1318.131,471,800
08 Apr 202418.3818.4817.7418.0918.091,469,400
05 Apr 202418.6318.6818.3018.3018.301,255,900
04 Apr 202419.1619.3318.6518.6918.691,506,200
03 Apr 202418.5819.0918.5419.0219.021,085,700
02 Apr 202418.4718.8818.3918.7518.751,326,700
01 Apr 202419.0519.1218.7518.7918.791,441,000
28 Mar 202419.2119.3519.0319.0619.061,358,400
27 Mar 202418.8819.2418.8719.2219.221,292,100
26 Mar 202419.1419.4518.8018.8318.831,584,400
25 Mar 202419.2219.3418.8918.8918.891,342,300
22 Mar 202419.6119.7619.1819.2219.221,618,300
21 Mar 202418.9819.5118.8619.5119.512,228,800
20 Mar 202418.6618.9718.4118.8618.861,944,100
19 Mar 202417.7518.6917.6318.5918.592,045,400
18 Mar 202418.8018.8217.7817.8217.822,721,800
15 Mar 202418.5418.8518.4818.8118.818,963,200
14 Mar 202419.0119.1218.4718.6418.641,909,300
13 Mar 202418.6019.0218.5818.8718.871,322,700
12 Mar 202418.9619.0018.6118.7418.741,271,500
11 Mar 202418.9719.2718.9418.9618.961,538,200
08 Mar 202419.1819.4519.0419.0619.061,721,800
07 Mar 202418.9519.1518.7719.0319.031,703,900
06 Mar 202419.0619.0918.6818.8818.881,550,300
05 Mar 202418.8919.0518.6418.7418.741,690,700
04 Mar 202419.3519.4718.9719.1319.131,928,100
01 Mar 202419.0219.3318.8519.2319.231,916,700
29 Feb 202419.1719.1718.8818.9618.961,811,000
28 Feb 202418.8719.2218.6418.8618.862,450,500
27 Feb 202418.8119.1518.4018.7918.792,503,100
26 Feb 202418.5718.8018.3518.7818.782,111,200
23 Feb 202418.3818.6318.1618.6018.602,576,200
22 Feb 202418.3418.6818.3318.5118.512,013,400
21 Feb 202418.4218.6118.3218.4318.432,159,000
20 Feb 202418.1518.6518.1518.6118.612,287,500
16 Feb 202418.9119.0518.4618.4618.462,792,600
15 Feb 202418.8719.2918.8119.2419.242,912,900
14 Feb 202418.4618.9418.2918.6918.692,605,800
13 Feb 202417.7818.5217.6718.1618.162,714,100
12 Feb 202418.3818.6318.2118.4618.463,027,000
09 Feb 202418.3518.5518.1318.3018.302,758,900
08 Feb 202419.2119.6218.0218.1918.194,654,000
07 Feb 202418.3119.4517.9819.2819.2810,313,800
06 Feb 202415.7216.5015.7016.4616.462,783,900
05 Feb 202415.8215.9915.5615.8315.832,092,800
02 Feb 202415.6216.0815.4915.9915.991,454,800
01 Feb 202415.6915.8915.5415.8615.861,048,800
31 Jan 202415.9016.2315.5715.5815.581,196,500
30 Jan 202416.4016.4115.9116.0116.011,494,100
29 Jan 202416.2816.6016.1516.5616.561,366,100
26 Jan 202416.3216.5316.2216.2816.281,417,500
25 Jan 202416.4416.5916.1916.2216.221,393,500
24 Jan 202416.8716.8816.1316.2616.261,250,400
23 Jan 202416.8416.9516.5516.6316.631,522,700
22 Jan 202416.4416.8116.4316.7416.741,763,600
19 Jan 202415.8616.3915.6616.3316.332,512,500
18 Jan 202415.3315.8115.3015.7915.792,090,200
17 Jan 202415.4815.4815.0015.1715.172,443,000
16 Jan 202416.1216.2315.6715.7215.721,911,100
12 Jan 202416.7216.8416.3116.3616.361,155,600
11 Jan 202416.7216.7516.3616.6216.621,244,100
10 Jan 202416.6916.9016.5116.8116.811,278,600
09 Jan 202416.4516.6416.3916.5616.561,648,300
08 Jan 202416.1916.9116.1816.6816.682,362,700
05 Jan 202415.6616.1115.5716.1016.101,185,200
04 Jan 202415.7815.9515.7015.7815.781,233,200
03 Jan 202416.2816.3515.6915.7715.772,536,700
02 Jan 202416.9017.0216.5416.6816.681,749,600
29 Dec 202317.3517.4417.1217.1417.141,410,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...