Sonos Inc (SONO) Historical Stock Data
16.77 ↓0.12 (-0.71%)
As of April 16, 2024, 10:26am EST.
Historical Data
In the past 30 trading days, SONO is down -0.38% a day on average. There have been 11 days where Sonos Inc closed green and 19 days where SONO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 19.01 | 18.64 | ↓$0.37 (-1.95%) | 18.47 | 19.12 | 1.91M |
| 2024-03-13 | 18.60 | 18.87 | ↑$0.27 (1.45%) | 18.58 | 19.03 | 1.32M |
| 2024-03-12 | 18.96 | 18.74 | ↓$0.22 (-1.16%) | 18.61 | 19.00 | 1.27M |
| 2024-03-11 | 18.97 | 18.96 | ↓$0.01 (-0.05%) | 18.94 | 19.27 | 1.54M |
| 2024-03-08 | 19.18 | 19.06 | ↓$0.12 (-0.63%) | 19.04 | 19.46 | 1.72M |
| 2024-03-07 | 18.95 | 19.03 | ↑$0.08 (0.42%) | 18.77 | 19.15 | 1.70M |
| 2024-03-06 | 19.06 | 18.88 | ↓$0.18 (-0.94%) | 18.68 | 19.09 | 1.24M |
| 2024-03-05 | 18.89 | 18.74 | ↓$0.15 (-0.79%) | 18.64 | 19.05 | 1.69M |
| 2024-03-04 | 19.35 | 19.13 | ↓$0.22 (-1.14%) | 18.97 | 19.47 | 1.93M |
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