Get the latest news and money-making tips to your inbox

Your easy way to stay informed

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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	32.35	32.56	31.34	31.72	31.72	1,949,800
14 Oct 2021	31.95	32.35	31.85	32.21	32.21	1,388,400
13 Oct 2021	31.46	32.08	31.42	31.64	31.64	1,947,600
12 Oct 2021	30.48	31.57	30.34	31.16	31.16	2,105,700
11 Oct 2021	30.60	31.31	30.15	30.19	30.19	1,835,900
08 Oct 2021	32.06	32.19	30.47	30.51	30.51	1,930,300
07 Oct 2021	31.45	32.35	31.41	32.03	32.03	1,975,800
06 Oct 2021	31.25	31.84	30.87	31.11	31.11	2,009,200
05 Oct 2021	32.00	32.27	31.46	31.56	31.56	2,985,300
04 Oct 2021	32.23	32.55	31.51	31.82	31.82	1,862,600
01 Oct 2021	32.79	32.79	31.46	32.26	32.26	2,496,400
30 Sept 2021	32.85	33.37	32.26	32.36	32.36	1,950,600
29 Sept 2021	33.96	34.10	32.65	32.87	32.87	2,344,500
28 Sept 2021	34.37	34.74	33.74	33.80	33.80	2,486,500
27 Sept 2021	35.75	35.92	34.86	34.91	34.91	1,932,200
24 Sept 2021	35.50	36.08	35.42	35.97	35.97	1,516,600
23 Sept 2021	37.04	37.32	35.83	35.98	35.98	2,405,000
22 Sept 2021	36.99	37.15	36.74	36.89	36.89	1,156,600
21 Sept 2021	37.17	37.48	36.56	36.71	36.71	1,495,900
20 Sept 2021	36.10	36.92	35.96	36.79	36.79	2,473,100
17 Sept 2021	36.59	37.41	36.50	37.28	37.28	3,145,600
16 Sept 2021	36.55	36.88	36.42	36.58	36.58	1,535,100
15 Sept 2021	36.18	36.84	35.85	36.72	36.72	1,729,300
14 Sept 2021	36.73	36.73	35.76	36.20	36.20	1,991,700
13 Sept 2021	37.37	37.37	36.02	36.61	36.61	2,342,900
10 Sept 2021	37.90	38.77	36.94	36.96	36.96	3,775,900
09 Sept 2021	38.14	38.50	37.65	37.70	37.70	2,383,000
08 Sept 2021	38.95	39.20	37.35	38.34	38.34	2,712,200
07 Sept 2021	40.43	41.96	39.15	39.15	39.15	3,597,500
03 Sept 2021	40.41	40.99	40.09	40.68	40.68	1,237,400
02 Sept 2021	40.71	41.52	40.48	40.58	40.58	1,824,900
01 Sept 2021	39.78	40.79	39.58	40.51	40.51	2,648,200
31 Aug 2021	39.47	39.93	39.11	39.73	39.73	1,819,600
30 Aug 2021	41.00	41.19	39.43	39.49	39.49	2,089,700
27 Aug 2021	40.84	41.39	40.35	40.95	40.95	2,135,900
26 Aug 2021	41.21	41.48	40.50	40.58	40.58	2,154,500
25 Aug 2021	40.22	41.99	40.17	41.31	41.31	3,960,400
24 Aug 2021	38.88	40.32	38.82	40.15	40.15	3,852,500
23 Aug 2021	38.27	39.06	38.11	38.69	38.69	2,481,400
20 Aug 2021	36.53	37.86	36.43	37.81	37.81	3,478,600
19 Aug 2021	37.38	37.85	36.16	36.59	36.59	3,411,200
18 Aug 2021	38.51	39.59	37.72	37.86	37.86	4,071,300
17 Aug 2021	38.76	39.69	38.06	38.54	38.54	5,853,600
16 Aug 2021	42.25	42.57	39.45	39.93	39.93	37,766,500
13 Aug 2021	37.23	38.72	36.68	38.14	38.14	7,438,100
12 Aug 2021	38.98	39.29	36.13	37.38	37.38	10,922,000
11 Aug 2021	35.31	35.51	33.44	34.80	34.80	4,935,700
10 Aug 2021	34.88	35.96	34.21	35.21	35.21	3,153,200
09 Aug 2021	34.18	35.04	33.72	34.74	34.74	1,556,500
06 Aug 2021	34.20	34.72	33.84	34.27	34.27	1,205,700
05 Aug 2021	33.03	34.09	32.87	34.08	34.08	1,282,900
04 Aug 2021	33.32	33.78	32.98	33.05	33.05	1,133,700
03 Aug 2021	33.52	33.55	32.71	33.47	33.47	1,129,500
02 Aug 2021	33.61	33.95	33.14	33.33	33.33	1,038,400
30 July 2021	33.47	34.11	33.08	33.38	33.38	950,000
29 July 2021	33.59	34.22	33.39	33.95	33.95	1,150,800
28 July 2021	32.96	33.83	32.88	33.37	33.37	1,209,600
27 July 2021	33.08	33.08	31.84	32.63	32.63	1,177,400
26 July 2021	33.64	33.64	32.56	33.29	33.29	1,056,300
23 July 2021	33.45	33.53	33.01	33.39	33.39	645,200
22 July 2021	34.24	34.25	33.00	33.20	33.20	953,500
21 July 2021	33.09	34.13	32.98	34.11	34.11	1,496,600
20 July 2021	32.23	33.08	31.86	32.81	32.81	1,063,800
19 July 2021	31.50	32.41	31.06	32.23	32.23	1,314,000
16 July 2021	33.50	33.60	32.31	32.40	32.40	1,148,000
15 July 2021	34.00	34.08	32.66	33.28	33.28	2,539,300
14 July 2021	35.25	35.50	34.11	34.16	34.16	1,497,100
13 July 2021	34.99	35.61	34.56	35.05	35.05	1,287,200
12 July 2021	34.93	35.14	34.45	35.07	35.07	929,700
09 July 2021	33.75	34.92	33.72	34.88	34.88	1,277,800
08 July 2021	33.25	33.94	32.58	33.48	33.48	1,494,800
07 July 2021	35.54	35.73	34.14	34.19	34.19	1,602,200
06 July 2021	36.19	36.55	35.07	35.62	35.62	1,276,100
02 July 2021	36.00	36.20	35.45	35.92	35.92	1,148,200
01 July 2021	35.32	35.68	34.76	35.65	35.65	1,153,900
30 June 2021	34.95	35.52	34.50	35.23	35.23	1,150,600
29 June 2021	35.57	35.63	34.96	34.96	34.96	769,300
28 June 2021	35.06	36.14	34.95	35.44	35.44	1,683,000
25 June 2021	34.15	35.28	33.55	34.88	34.88	2,928,700
24 June 2021	34.54	34.54	33.84	33.88	33.88	991,300
23 June 2021	33.96	34.57	33.96	34.14	34.14	1,694,700
22 June 2021	34.00	34.50	33.22	34.25	34.25	1,723,300
21 June 2021	33.35	34.37	32.81	34.25	34.25	3,304,900
18 June 2021	33.00	33.78	32.52	33.05	33.05	2,677,300
17 June 2021	34.38	34.74	33.50	33.59	33.59	1,384,400
16 June 2021	34.26	34.80	33.80	34.55	34.55	1,382,900
15 June 2021	34.75	35.01	34.34	34.48	34.48	1,371,600
14 June 2021	35.27	35.40	34.51	34.81	34.81	1,480,600
11 June 2021	34.38	35.48	34.28	35.33	35.33	1,047,400
10 June 2021	35.00	35.37	34.33	34.44	34.44	1,256,500
09 June 2021	36.05	36.21	34.87	34.91	34.91	1,340,200
08 June 2021	36.38	36.90	35.97	36.13	36.13	1,266,400
07 June 2021	35.35	36.19	35.19	36.10	36.10	1,355,700
04 June 2021	35.24	35.72	34.76	35.43	35.43	1,455,100
03 June 2021	36.08	36.08	34.88	34.89	34.89	2,918,900
02 June 2021	37.42	37.56	35.86	36.55	36.55	1,765,000
01 June 2021	37.46	38.06	36.95	37.37	37.37	1,707,700
28 May 2021	37.77	37.77	36.94	37.00	37.00	2,194,900
27 May 2021	36.52	37.62	36.24	37.56	37.56	1,971,000
26 May 2021	35.83	36.59	35.49	36.52	36.52	1,659,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,674.20+54.00(+0.71%)

ASX 2007,362.00+50.30(+0.69%)

AUD/USD0.7425+0.0004(+0.06%)

OIL82.66+1.35(+1.66%)

GOLD1,768.10-29.80(-1.66%)

BTC-AUD82,795.30+2,493.96(+3.11%)

Get the latest news and money-making tips to your inbox

Sonos, Inc. (SONO)

ALL ORDS
7,674.20
+54.00(+0.71%)

ASX 200
7,362.00
+50.30(+0.69%)

AUD/USD
0.7425
+0.0004(+0.06%)

OIL
82.66
+1.35(+1.66%)

GOLD
1,768.10
-29.80(-1.66%)

BTC-AUD
82,795.30
+2,493.96(+3.11%)