Sonos Inc (SONO) Historical Stock Data

17.11 ↓0.06 (-0.35%)
As of Market Close on August 15th, 2022.

Historical Data

In the past 30 trading days, SONO is up 0.42% a day on average. There have been 17 days where Sonos Inc closed green and 13 days where SONO closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1517.0317.11↑$0.09 (0.50%)16.9517.585.27M
2022-08-1217.2517.17↓$0.08 (-0.46%)16.8517.458.21M
2022-08-1119.0017.09↓$1.91 (-10.03%)16.9019.1226.23M
2022-08-1022.9622.77↓$0.19 (-0.83%)22.5023.183.97M
2022-08-0922.8021.99↓$0.81 (-3.55%)21.3022.802.66M
2022-08-0823.6022.94↓$0.66 (-2.79%)22.8724.563.37M
2022-08-0522.2823.20↑$0.92 (4.13%)22.2823.282.23M
2022-08-0422.5922.80↑$0.21 (0.93%)22.2322.971.88M
2022-08-0321.7722.57↑$0.80 (3.67%)21.7722.871.77M
2022-08-0221.3421.56↑$0.22 (1.03%)21.3422.151.03M
2022-08-0121.6321.84↑$0.21 (0.97%)21.5022.291.33M
2022-07-2922.1622.11↓$0.05 (-0.23%)21.5922.161.34M
2022-07-2821.3521.98↑$0.63 (2.95%)21.0922.081.69M
2022-07-2720.7321.30↑$0.57 (2.75%)20.3921.431.13M
2022-07-2620.8820.47↓$0.41 (-1.96%)20.0820.881.44M
2022-07-2521.3121.37↑$0.06 (0.28%)20.8821.832.36M
2022-07-2221.9521.29↓$0.66 (-3.01%)21.0022.031.44M
2022-07-2120.7121.84↑$1.13 (5.46%)20.5021.861.90M
2022-07-2019.8920.72↑$0.83 (4.17%)19.8920.841.51M
2022-07-1919.2919.93↑$0.64 (3.32%)19.1819.971.79M
2022-07-1819.5319.01↓$0.52 (-2.66%)18.9419.671.14M
2022-07-1519.2019.13↓$0.07 (-0.36%)18.6819.371.17M
2022-07-1419.1818.78↓$0.40 (-2.09%)18.4619.251.26M
2022-07-1318.9019.21↑$0.31 (1.64%)18.5819.691.51M
2022-07-1219.4419.12↓$0.32 (-1.65%)18.9419.971.59M
2022-07-1119.8619.43↓$0.43 (-2.17%)19.3520.101.44M
2022-07-0819.5519.83↑$0.28 (1.43%)19.3020.201.35M
2022-07-0719.2119.78↑$0.57 (2.97%)19.1619.841.43M
2022-07-0618.8519.21↑$0.36 (1.91%)18.7719.442.72M
2022-07-0517.5018.62↑$1.12 (6.40%)17.4318.622.64M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$SONO id rather have a dip then rip than a gap and crap

0 Like Report
activerunningtrade

$SONO hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report