Sonos Inc (SONO) Historical Stock Data
13.57 ↓0.01 (-0.07%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SONO is down -0.54% a day on average. There have been 13 days where Sonos Inc closed green and 17 days where SONO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13.81 | 13.57 | ↓$0.24 (-1.74%) | 13.35 | 13.82 | 1.23M |
| 2024-07-25 | 13.42 | 13.58 | ↑$0.16 (1.19%) | 13.40 | 13.95 | 1.96M |
| 2024-07-24 | 14.06 | 13.42 | ↓$0.64 (-4.55%) | 13.35 | 14.16 | 1.68M |
| 2024-07-23 | 13.99 | 14.08 | ↑$0.09 (0.64%) | 13.86 | 14.25 | 1.50M |
| 2024-07-22 | 13.91 | 14.16 | ↑$0.25 (1.80%) | 13.73 | 14.16 | 1.41M |
| 2024-07-19 | 14.11 | 13.82 | ↓$0.29 (-2.06%) | 13.64 | 14.11 | 1.59M |
| 2024-07-18 | 14.18 | 14.07 | ↓$0.11 (-0.78%) | 13.98 | 14.66 | 2.06M |
| 2024-07-17 | 14.45 | 14.23 | ↓$0.22 (-1.52%) | 14.10 | 14.60 | 1.88M |
| 2024-07-16 | 14.20 | 14.68 | ↑$0.48 (3.38%) | 14.20 | 14.69 | 1.67M |
| 2024-07-15 | 14.81 | 14.00 | ↓$0.81 (-5.47%) | 13.95 | 14.82 | 2.59M |
| 2024-07-12 | 15.12 | 14.90 | ↓$0.22 (-1.46%) | 14.87 | 15.14 | 1.33M |
| 2024-07-11 | 14.80 | 14.96 | ↑$0.16 (1.08%) | 14.76 | 15.09 | 1.62M |
| 2024-07-10 | 14.48 | 14.46 | ↓$0.02 (-0.14%) | 14.25 | 14.53 | 1.46M |
| 2024-07-09 | 14.62 | 14.42 | ↓$0.20 (-1.37%) | 14.40 | 14.67 | 1.19M |
| 2024-07-08 | 14.64 | 14.64 | ↑$0.00 (0.00%) | 14.57 | 14.83 | 1.64M |
| 2024-07-05 | 14.47 | 14.48 | ↑$0.01 (0.07%) | 14.31 | 14.73 | 1.12M |
| 2024-07-03 | 14.26 | 14.52 | ↑$0.26 (1.82%) | 14.18 | 14.56 | 634.22K |
| 2024-07-02 | 14.45 | 14.26 | ↓$0.19 (-1.31%) | 14.17 | 14.48 | 1.09M |
| 2024-07-01 | 14.70 | 14.42 | ↓$0.28 (-1.90%) | 14.37 | 14.76 | 1.63M |
| 2024-06-28 | 14.59 | 14.76 | ↑$0.17 (1.17%) | 14.59 | 14.93 | 2.31M |
| 2024-06-27 | 14.49 | 14.60 | ↑$0.11 (0.76%) | 14.38 | 14.63 | 1.36M |
| 2024-06-26 | 14.70 | 14.50 | ↓$0.20 (-1.36%) | 14.45 | 14.77 | 1.54M |
| 2024-06-25 | 15.01 | 14.70 | ↓$0.31 (-2.07%) | 14.64 | 15.02 | 809.47K |
| 2024-06-24 | 14.85 | 15.08 | ↑$0.23 (1.55%) | 14.82 | 15.18 | 1.46M |
| 2024-06-21 | 14.60 | 14.82 | ↑$0.22 (1.51%) | 14.49 | 14.85 | 3.16M |
| 2024-06-20 | 14.79 | 14.60 | ↓$0.19 (-1.28%) | 14.45 | 14.86 | 1.32M |
| 2024-06-18 | 15.12 | 14.79 | ↓$0.33 (-2.18%) | 14.78 | 15.48 | 1.47M |
| 2024-06-17 | 15.04 | 15.18 | ↑$0.14 (0.93%) | 14.97 | 15.23 | 1.12M |
| 2024-06-14 | 15.44 | 15.16 | ↓$0.28 (-1.81%) | 15.10 | 15.56 | 1.13M |
| 2024-06-13 | 15.90 | 15.73 | ↓$0.17 (-1.07%) | 15.50 | 15.97 | 784.97K |
Create an account or log in to view more rows.
$SONO is anyone really buying this shit
$SONO is it Monday yet???
$SONO lets go!!
$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