UK Markets open in 4 hrs 45 mins

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.65+0.21 (+1.14%)
At close: 04:00PM EST
18.65 0.00 (0.00%)
After hours: 07:59PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202318.4918.7118.1818.6518.651,563,200
31 Jan 202318.5218.6418.3518.4418.441,561,000
30 Jan 202318.3518.6818.3118.4918.491,309,200
27 Jan 202318.4118.6318.4118.5518.551,444,800
26 Jan 202318.6818.8318.2218.4818.48727,600
25 Jan 202317.9818.5517.9018.4918.491,200,400
24 Jan 202318.1418.3318.0218.2218.221,211,000
23 Jan 202318.4218.4718.1918.3518.351,317,300
20 Jan 202318.2618.3918.1018.3118.311,148,900
19 Jan 202318.1718.2717.9218.1318.131,212,000
18 Jan 202318.2118.4118.0918.2718.271,332,200
17 Jan 202318.0118.2718.0118.0218.02999,400
13 Jan 202317.9218.1517.8718.0918.09765,900
12 Jan 202318.3618.4318.0318.1818.181,042,000
11 Jan 202318.2618.6818.1718.3518.351,370,600
10 Jan 202317.6618.2217.6018.0518.051,472,100
09 Jan 202317.7018.1817.6517.7817.781,568,000
06 Jan 202317.4317.6317.3017.5517.55964,500
05 Jan 202317.0217.4316.8317.3617.36941,800
04 Jan 202317.0217.3016.9217.1017.101,152,600
03 Jan 202317.1317.3216.7016.8516.851,600,100
30 Dec 202216.4016.9116.2116.9016.901,691,100
29 Dec 202216.1016.7616.0316.6416.642,041,100
28 Dec 202216.2816.3515.9615.9715.971,655,600
27 Dec 202216.8516.8916.2516.2916.291,859,400
23 Dec 202217.0917.2416.9117.0017.00787,800
22 Dec 202217.0117.1616.6317.0317.031,238,200
21 Dec 202217.0017.3316.9217.2517.251,223,800
20 Dec 202216.9617.3316.8316.8716.871,345,800
19 Dec 202217.4417.5017.1017.1417.142,021,900
16 Dec 202217.4917.8017.4517.5417.544,383,800
15 Dec 202217.6017.9517.4717.7817.782,013,400
14 Dec 202217.8718.2217.7317.9317.931,436,600
13 Dec 202218.5418.9317.9218.0018.002,268,700
12 Dec 202217.7918.0417.5817.9817.982,116,300
09 Dec 202217.7218.1617.5517.7917.791,483,800
08 Dec 202217.5417.9217.4617.8017.801,130,100
07 Dec 202217.5317.7217.4617.5217.521,452,800
06 Dec 202218.2018.2017.4117.6317.631,277,700
05 Dec 202218.0418.2417.7918.2018.201,510,700
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 202216.5517.9016.4517.6717.674,401,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...