Sonos Inc (SONO) Historical Stock Data
17.30 ↑0.33 (1.94%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SONO is down -0.17% a day on average. There have been 14 days where Sonos Inc closed green and 16 days where SONO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.13 | 16.97 | ↓$0.16 (-0.93%) | 16.93 | 17.38 | 1.37M |
| 2024-04-25 | 17.07 | 17.13 | ↑$0.06 (0.35%) | 16.85 | 17.19 | 770.03K |
| 2024-04-24 | 17.70 | 17.34 | ↓$0.36 (-2.03%) | 17.33 | 17.84 | 1.08M |
| 2024-04-23 | 17.35 | 17.71 | ↑$0.36 (2.07%) | 17.20 | 17.76 | 1.87M |
| 2024-04-22 | 17.01 | 17.19 | ↑$0.18 (1.06%) | 16.90 | 17.21 | 1.03M |
| 2024-04-19 | 16.82 | 16.91 | ↑$0.09 (0.54%) | 16.70 | 17.08 | 0.99M |
| 2024-04-18 | 17.00 | 16.87 | ↓$0.13 (-0.76%) | 16.72 | 17.08 | 1.49M |
| 2024-04-17 | 17.02 | 16.98 | ↓$0.04 (-0.24%) | 16.88 | 17.09 | 0.91M |
| 2024-04-16 | 16.72 | 16.93 | ↑$0.21 (1.26%) | 16.66 | 17.06 | 0.93M |
| 2024-04-15 | 17.61 | 16.89 | ↓$0.72 (-4.09%) | 16.87 | 17.63 | 1.39M |
| 2024-04-12 | 17.60 | 17.48 | ↓$0.12 (-0.68%) | 17.44 | 17.68 | 1.15M |
| 2024-04-11 | 17.89 | 17.80 | ↓$0.09 (-0.50%) | 17.75 | 17.99 | 0.92M |
| 2024-04-10 | 17.62 | 17.88 | ↑$0.26 (1.48%) | 17.62 | 18.02 | 1.43M |
| 2024-04-09 | 18.12 | 18.13 | ↑$0.01 (0.06%) | 17.86 | 18.24 | 1.47M |
| 2024-04-08 | 18.38 | 18.09 | ↓$0.29 (-1.58%) | 17.74 | 18.48 | 1.47M |
| 2024-04-05 | 18.63 | 18.30 | ↓$0.33 (-1.77%) | 18.30 | 18.69 | 1.26M |
| 2024-04-04 | 19.16 | 18.69 | ↓$0.47 (-2.45%) | 18.65 | 19.33 | 1.51M |
| 2024-04-03 | 18.58 | 19.02 | ↑$0.44 (2.37%) | 18.54 | 19.09 | 1.09M |
| 2024-04-02 | 18.47 | 18.75 | ↑$0.28 (1.52%) | 18.39 | 18.88 | 1.33M |
| 2024-04-01 | 19.05 | 18.79 | ↓$0.26 (-1.36%) | 18.75 | 19.12 | 1.44M |
| 2024-03-28 | 19.21 | 19.06 | ↓$0.15 (-0.78%) | 19.03 | 19.35 | 1.36M |
| 2024-03-27 | 18.88 | 19.22 | ↑$0.34 (1.80%) | 18.87 | 19.24 | 1.29M |
| 2024-03-26 | 19.14 | 18.83 | ↓$0.31 (-1.62%) | 18.80 | 19.45 | 1.58M |
| 2024-03-25 | 19.22 | 18.89 | ↓$0.33 (-1.72%) | 18.89 | 19.34 | 1.34M |
| 2024-03-22 | 19.61 | 19.22 | ↓$0.39 (-1.99%) | 19.18 | 19.76 | 1.62M |
| 2024-03-21 | 18.98 | 19.51 | ↑$0.53 (2.79%) | 18.86 | 19.51 | 2.23M |
| 2024-03-20 | 18.66 | 18.86 | ↑$0.20 (1.07%) | 18.41 | 18.97 | 1.94M |
| 2024-03-19 | 17.75 | 18.59 | ↑$0.84 (4.73%) | 17.63 | 18.69 | 2.05M |
| 2024-03-18 | 18.80 | 17.82 | ↓$0.98 (-5.21%) | 17.78 | 18.82 | 2.72M |
| 2024-03-15 | 18.54 | 18.81 | ↑$0.27 (1.46%) | 18.48 | 18.85 | 8.96M |
Create an account or log in to view more rows.
$SONO Up! Up! Up! Up! Up! Up! Up!
$SONO Games being played here.
$SONO over a thousand shares in now
$SONO bought more
$SONO ready to explode
$SONO gap it slap it ask it !
$SONO hot trash
$SONO bag holders for life club
$SONO This is how I feel everyday holding this gem.
$SONO to the moon!!! lfG