Sonos Inc (SONO) Historical Stock Data

19.15 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SONO is up 0.09% a day on average. There have been 15 days where Sonos Inc closed green and 15 days where SONO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	18.76	19.15	↑$0.39 (2.08%)	18.52	19.16	1.12M
2025-12-04	19.00	18.76	↓$0.24 (-1.26%)	18.65	19.07	1.04M
2025-12-03	18.91	19.05	↑$0.14 (0.74%)	18.71	19.07	1.43M
2025-12-02	18.65	18.78	↑$0.13 (0.70%)	18.51	18.89	1.18M
2025-12-01	18.27	18.55	↑$0.28 (1.53%)	18.16	19.08	2.01M
2025-11-28	18.61	18.56	↓$0.05 (-0.27%)	18.42	18.66	536.38K
2025-11-26	18.42	18.63	↑$0.21 (1.14%)	18.32	18.86	1.86M
2025-11-25	17.66	18.48	↑$0.82 (4.64%)	17.64	18.56	2.14M
2025-11-24	16.83	17.64	↑$0.81 (4.81%)	16.73	17.73	2.57M
2025-11-21	16.08	16.78	↑$0.70 (4.35%)	15.98	17.12	2.35M
2025-11-20	16.52	15.95	↓$0.57 (-3.45%)	15.77	16.70	1.35M
2025-11-19	16.28	16.17	↓$0.11 (-0.68%)	16.14	16.82	1.45M
2025-11-18	16.34	16.28	↓$0.06 (-0.37%)	15.93	16.49	1.57M
2025-11-17	16.30	15.88	↓$0.42 (-2.58%)	15.84	16.34	2.11M
2025-11-14	16.37	16.56	↑$0.19 (1.16%)	16.21	16.74	0.96M
2025-11-13	17.01	16.58	↓$0.43 (-2.53%)	16.50	17.06	1.21M
2025-11-12	16.89	17.11	↑$0.22 (1.30%)	16.89	17.37	1.70M
2025-11-11	16.76	16.89	↑$0.13 (0.78%)	16.65	17.23	1.47M
2025-11-10	16.49	16.66	↑$0.17 (1.03%)	16.40	17.04	1.62M
2025-11-07	16.29	16.29	↑$0.00 (0.00%)	15.91	16.46	1.91M
2025-11-06	17.17	16.29	↓$0.88 (-5.13%)	16.00	17.20	1.71M
2025-11-05	17.02	16.64	↓$0.38 (-2.23%)	15.88	17.89	3.86M
2025-11-04	16.45	16.41	↓$0.04 (-0.24%)	15.96	16.71	2.40M
2025-11-03	17.08	16.81	↓$0.27 (-1.58%)	16.76	17.17	1.46M
2025-10-31	16.85	17.17	↑$0.32 (1.90%)	16.75	17.33	1.33M
2025-10-30	16.53	16.86	↑$0.33 (2.00%)	16.43	16.98	1.05M
2025-10-29	17.11	16.74	↓$0.37 (-2.16%)	16.54	17.19	1.35M
2025-10-28	17.52	17.30	↓$0.22 (-1.26%)	17.22	17.52	785.98K
2025-10-27	17.70	17.62	↓$0.08 (-0.45%)	17.36	17.78	0.97M
2025-10-24	17.65	17.40	↓$0.25 (-1.42%)	17.27	17.65	1M