UK markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.15+0.29 (+1.62%)
At close: 04:00PM EST
18.18 +0.03 (+0.17%)
After hours: 05:23PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202217.5718.1717.5018.1518.151,278,600
01 Dec 202217.5817.8717.3617.8617.861,510,000
30 Nov 202216.9717.5516.8817.5317.532,402,200
29 Nov 202217.2517.4116.8616.9716.971,390,900
28 Nov 202217.4017.7117.2017.2917.291,629,000
25 Nov 202217.7117.8317.5817.6017.60867,500
23 Nov 202217.5017.9817.4017.7817.781,343,900
22 Nov 202217.2517.4717.0717.4617.461,148,700
21 Nov 202216.9017.2016.7217.1417.142,023,000
18 Nov 202217.5517.6416.8917.1017.102,618,900
17 Nov 202217.8517.8516.7317.3517.355,654,200
16 Nov 202217.4217.5016.7416.8416.843,805,400
15 Nov 202217.7418.2817.6417.8017.802,605,600
14 Nov 202217.3317.6517.0517.4017.402,498,900
11 Nov 202216.5517.9016.4517.6717.674,400,800
10 Nov 202215.9216.5615.8516.5116.513,377,900
09 Nov 202215.6515.6915.1515.1715.171,784,500
08 Nov 202215.7016.0015.4715.7515.751,619,700
07 Nov 202215.6415.7715.3215.6615.661,673,900
04 Nov 202215.1215.5615.0015.5515.551,427,300
03 Nov 202215.3315.3314.8514.9214.922,173,000
02 Nov 202216.1016.1815.4215.4415.442,649,800
01 Nov 202216.3616.4516.0116.1416.141,321,300
31 Oct 202215.8916.2715.6316.1216.121,668,600
28 Oct 202215.8216.0715.5615.9815.981,741,900
27 Oct 202215.7615.9915.5515.8315.832,017,100
26 Oct 202215.2215.8515.2215.6815.681,386,100
25 Oct 202214.7815.3914.7415.2815.281,730,000
24 Oct 202214.7214.8014.3014.6314.633,263,100
21 Oct 202214.3414.7514.1914.6014.602,962,700
20 Oct 202214.2914.4414.0314.3214.321,966,500
19 Oct 202214.5614.6314.1714.2914.291,821,900
18 Oct 202214.7715.0014.5814.7014.701,965,700
17 Oct 202214.4214.6514.2114.4914.491,929,500
14 Oct 202214.6814.9014.1914.1914.191,079,800
13 Oct 202214.0714.5513.6514.5214.521,999,100
12 Oct 202214.2014.5613.9214.4614.461,694,800
11 Oct 202214.2614.6013.9114.1414.141,805,900
10 Oct 202214.4114.4814.1614.3414.341,667,600
07 Oct 202214.4114.5514.2014.3414.342,337,100
06 Oct 202214.5814.9014.5114.6914.691,550,700
05 Oct 202214.0514.6413.9914.5814.581,543,700
04 Oct 202214.3314.6314.2214.3814.381,408,300
03 Oct 202214.0414.1113.6713.9613.961,730,300
30 Sept 202213.8814.4113.8413.9013.901,683,400
29 Sept 202214.1614.1913.6914.0114.011,741,500
28 Sept 202214.4214.6614.2914.3914.391,719,700
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 Jul 202222.1622.1621.5922.1122.111,339,500
28 Jul 202221.3522.0821.0921.9821.981,694,600
27 Jul 202220.7321.4320.3621.3021.301,126,500
26 Jul 202220.8820.8820.0820.4720.471,449,700
25 Jul 202221.3121.8320.8821.3721.372,362,900
22 Jul 202221.9522.0321.0021.2921.291,454,600
21 Jul 202220.7121.8620.5021.8421.841,903,600
20 Jul 202219.8920.8419.8920.7220.721,506,800
19 Jul 202219.2919.9719.1819.9319.931,817,100
18 Jul 202219.5319.6718.9419.0119.011,166,500
15 Jul 202219.2019.3718.6819.1319.131,206,100
14 Jul 202219.1819.2518.4518.7818.781,273,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...