Sonos Inc (SONO) Historical Stock Data

17.48 ↓0.32 (-1.80%)
As of April 12, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SONO is down -0.20% a day on average. There have been 12 days where Sonos Inc closed green and 18 days where SONO closed red.

DateOpenCloseChangeLowHighVolume
2024-04-1217.6017.48↓$0.12 (-0.68%)17.4417.681.15M
2024-04-1117.8917.80↓$0.09 (-0.50%)17.7517.990.92M
2024-04-1017.6217.88↑$0.26 (1.48%)17.6218.021.43M
2024-04-0918.1218.13↑$0.01 (0.06%)17.8618.241.47M
2024-04-0818.3818.09↓$0.29 (-1.58%)17.7418.481.47M
2024-04-0518.6318.30↓$0.33 (-1.77%)18.3018.691.26M
2024-04-0419.1618.69↓$0.47 (-2.45%)18.6519.331.51M
2024-04-0318.5819.02↑$0.44 (2.37%)18.5419.091.09M
2024-04-0218.4718.75↑$0.28 (1.52%)18.3918.881.33M
2024-04-0119.0518.79↓$0.26 (-1.36%)18.7519.121.44M
2024-03-2819.2119.06↓$0.15 (-0.78%)19.0319.351.36M
2024-03-2718.8819.22↑$0.34 (1.80%)18.8719.241.29M
2024-03-2619.1418.83↓$0.31 (-1.62%)18.8019.451.58M
2024-03-2519.2218.89↓$0.33 (-1.72%)18.8919.341.34M
2024-03-2219.6119.22↓$0.39 (-1.99%)19.1819.761.62M
2024-03-2118.9819.51↑$0.53 (2.79%)18.8619.512.23M
2024-03-2018.6618.86↑$0.20 (1.07%)18.4118.971.94M
2024-03-1917.7518.59↑$0.84 (4.73%)17.6318.692.05M
2024-03-1818.8017.82↓$0.98 (-5.21%)17.7818.822.72M
2024-03-1518.5418.81↑$0.27 (1.46%)18.4818.858.96M
2024-03-1419.0118.64↓$0.37 (-1.95%)18.4719.121.91M
2024-03-1318.6018.87↑$0.27 (1.45%)18.5819.031.32M
2024-03-1218.9618.74↓$0.22 (-1.16%)18.6119.001.27M
2024-03-1118.9718.96↓$0.01 (-0.05%)18.9419.271.54M
2024-03-0819.1819.06↓$0.12 (-0.63%)19.0419.461.72M
2024-03-0718.9519.03↑$0.08 (0.42%)18.7719.151.70M
2024-03-0619.0618.88↓$0.18 (-0.94%)18.6819.091.24M
2024-03-0518.8918.74↓$0.15 (-0.79%)18.6419.051.69M
2024-03-0419.3519.13↓$0.22 (-1.14%)18.9719.471.93M
2024-03-0119.0219.23↑$0.21 (1.10%)18.8519.331.92M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$SONO Games being played here.

0 Like Report
145zip

$SONO ready to explode

0 Like Report
jchonnee

$SONO bag holders for life club

0 Like Report
davieshelvy

$SONO This is how I feel everyday holding this gem.

0 Like Report