UK markets close in 4 hours 22 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.13-0.10 (-0.52%)
At close: 04:00PM EST
19.10 -0.03 (-0.16%)
Pre-market: 06:10AM EST
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202419.3519.4718.9719.1319.131,843,900
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
28 Dec 202317.4117.5617.3217.3817.381,250,600
27 Dec 202317.3417.6517.3417.4517.451,104,400
26 Dec 202317.2317.5717.1617.4317.431,399,900
22 Dec 202317.3117.4117.0717.2017.201,168,700
21 Dec 202317.1517.4317.0417.4117.411,455,100
20 Dec 202317.1817.4916.9416.9616.961,840,000
19 Dec 202317.0817.1817.0017.1717.171,872,000
18 Dec 202317.0317.1316.8316.9716.972,591,600
15 Dec 202317.0717.4116.9917.0117.015,159,200
14 Dec 202317.3617.4916.8517.3717.372,876,500
13 Dec 202316.6617.0616.4317.0117.012,620,000
12 Dec 202316.6316.7616.3116.5916.593,153,500
11 Dec 202316.0616.1815.8615.9815.982,233,200
08 Dec 202315.9116.2715.8816.1716.171,848,100
07 Dec 202315.8516.0715.6915.9915.992,263,400
06 Dec 202315.9016.2515.8015.8515.852,772,100
05 Dec 202315.5815.8915.5115.7615.763,562,700
04 Dec 202315.6615.9315.5015.6915.692,787,300
01 Dec 202315.0415.7214.9515.6715.673,213,600
30 Nov 202315.2615.3415.0415.1015.102,036,200
29 Nov 202315.0015.3414.9815.1415.142,854,400
28 Nov 202314.6414.9814.4614.9514.952,041,100
27 Nov 202314.4214.8514.2114.6814.682,404,200
24 Nov 202314.2514.5814.0814.5214.521,445,700
22 Nov 202314.3514.5414.1514.2414.241,949,400
21 Nov 202314.2714.2713.7814.0314.033,189,600
20 Nov 202313.7114.4113.6614.3214.323,493,300
17 Nov 202313.4013.7413.2313.7113.714,903,000
16 Nov 202311.8713.4811.5413.2913.2912,414,300
15 Nov 202311.2711.6911.2311.3511.353,873,500
14 Nov 202311.0011.4210.9711.2611.263,227,500
13 Nov 202310.6710.7710.4910.6110.611,637,100
10 Nov 202310.4110.7010.3510.6810.681,898,200
09 Nov 202310.8310.8310.2510.3610.362,385,900
08 Nov 202310.7910.8910.5110.8110.811,869,300
07 Nov 202310.6910.8410.1010.7810.782,886,200
06 Nov 202311.4511.4511.2411.3011.301,684,500
03 Nov 202311.3211.4011.0911.3411.341,803,700
02 Nov 202310.8411.1310.7311.1111.111,613,700
01 Nov 202310.7010.8110.3510.6610.661,908,400
31 Oct 202310.3710.8310.3510.7810.781,730,200
30 Oct 20239.9810.429.9710.3810.381,951,300
27 Oct 202310.0410.109.789.869.862,230,700
26 Oct 20239.9010.279.8910.0110.012,838,900
25 Oct 202310.8010.809.849.899.894,006,700
24 Oct 202311.0811.2210.8410.8510.851,938,500
23 Oct 202311.1011.1810.9111.0511.051,991,700
20 Oct 202311.3611.4011.1811.1911.191,754,800
19 Oct 202311.3111.5011.0911.3311.331,936,400
18 Oct 202311.5811.5911.3311.3711.371,430,200
17 Oct 202311.2211.8311.2211.7011.702,131,500
16 Oct 202311.0511.3910.9211.2811.281,626,500
13 Oct 202311.4311.4510.8210.9710.972,540,700
12 Oct 202311.8211.8211.4111.4311.431,959,800
11 Oct 202312.1612.2511.8511.8511.851,556,200
10 Oct 202312.2112.4212.1112.1112.111,353,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...