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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 17.03 | 17.11 | ↑$0.09 (0.50%) | 16.95 | 17.58 | 5.27M |
| 2022-08-12 | 17.25 | 17.17 | ↓$0.08 (-0.46%) | 16.85 | 17.45 | 8.21M |
| 2022-08-11 | 19.00 | 17.09 | ↓$1.91 (-10.03%) | 16.90 | 19.12 | 26.23M |
| 2022-08-10 | 22.96 | 22.77 | ↓$0.19 (-0.83%) | 22.50 | 23.18 | 3.97M |
| 2022-08-09 | 22.80 | 21.99 | ↓$0.81 (-3.55%) | 21.30 | 22.80 | 2.66M |
| 2022-08-08 | 23.60 | 22.94 | ↓$0.66 (-2.79%) | 22.87 | 24.56 | 3.37M |
| 2022-08-05 | 22.28 | 23.20 | ↑$0.92 (4.13%) | 22.28 | 23.28 | 2.23M |
| 2022-08-04 | 22.59 | 22.80 | ↑$0.21 (0.93%) | 22.23 | 22.97 | 1.88M |
| 2022-08-03 | 21.77 | 22.57 | ↑$0.80 (3.67%) | 21.77 | 22.87 | 1.77M |
| 2022-08-02 | 21.34 | 21.56 | ↑$0.22 (1.03%) | 21.34 | 22.15 | 1.03M |
| 2022-08-01 | 21.63 | 21.84 | ↑$0.21 (0.97%) | 21.50 | 22.29 | 1.33M |
| 2022-07-29 | 22.16 | 22.11 | ↓$0.05 (-0.23%) | 21.59 | 22.16 | 1.34M |
| 2022-07-28 | 21.35 | 21.98 | ↑$0.63 (2.95%) | 21.09 | 22.08 | 1.69M |
| 2022-07-27 | 20.73 | 21.30 | ↑$0.57 (2.75%) | 20.39 | 21.43 | 1.13M |
| 2022-07-26 | 20.88 | 20.47 | ↓$0.41 (-1.96%) | 20.08 | 20.88 | 1.44M |
| 2022-07-25 | 21.31 | 21.37 | ↑$0.06 (0.28%) | 20.88 | 21.83 | 2.36M |
| 2022-07-22 | 21.95 | 21.29 | ↓$0.66 (-3.01%) | 21.00 | 22.03 | 1.44M |
| 2022-07-21 | 20.71 | 21.84 | ↑$1.13 (5.46%) | 20.50 | 21.86 | 1.90M |
| 2022-07-20 | 19.89 | 20.72 | ↑$0.83 (4.17%) | 19.89 | 20.84 | 1.51M |
| 2022-07-19 | 19.29 | 19.93 | ↑$0.64 (3.32%) | 19.18 | 19.97 | 1.79M |
| 2022-07-18 | 19.53 | 19.01 | ↓$0.52 (-2.66%) | 18.94 | 19.67 | 1.14M |
| 2022-07-15 | 19.20 | 19.13 | ↓$0.07 (-0.36%) | 18.68 | 19.37 | 1.17M |
| 2022-07-14 | 19.18 | 18.78 | ↓$0.40 (-2.09%) | 18.46 | 19.25 | 1.26M |
| 2022-07-13 | 18.90 | 19.21 | ↑$0.31 (1.64%) | 18.58 | 19.69 | 1.51M |
| 2022-07-12 | 19.44 | 19.12 | ↓$0.32 (-1.65%) | 18.94 | 19.97 | 1.59M |
| 2022-07-11 | 19.86 | 19.43 | ↓$0.43 (-2.17%) | 19.35 | 20.10 | 1.44M |
| 2022-07-08 | 19.55 | 19.83 | ↑$0.28 (1.43%) | 19.30 | 20.20 | 1.35M |
| 2022-07-07 | 19.21 | 19.78 | ↑$0.57 (2.97%) | 19.16 | 19.84 | 1.43M |
| 2022-07-06 | 18.85 | 19.21 | ↑$0.36 (1.91%) | 18.77 | 19.44 | 2.72M |
| 2022-07-05 | 17.50 | 18.62 | ↑$1.12 (6.40%) | 17.43 | 18.62 | 2.64M |
Create an account or log in to view more rows.
$SONO Price target here?
$SONO hot damn <3
$SONO id rather have a dip then rip than a gap and crap
$SONO lock and load
$SONO recovery hasn’t even started yet.. imo
$SONO Not another do nothing day
$SONO nice gap
$SONO Buy the dip.
$SONO hang tight
ignore fud and buy dips if you can
everyone be okay????
$SONO LOADING UP HERE!