Singapore markets open in 1 hour 33 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.99-0.95 (-4.14%)
At close: 04:00PM EDT
22.24 +0.25 (+1.14%)
After hours: 07:24PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202222.8022.7221.3121.9921.992,639,886
08 Aug 202223.6024.5622.8722.9422.943,414,300
05 Aug 202222.2823.2822.2223.2023.202,230,000
04 Aug 202222.5922.9722.2322.8022.801,884,700
03 Aug 202221.7722.8721.7722.5722.571,770,000
02 Aug 202221.3422.1521.3421.5621.561,028,700
01 Aug 202221.6322.2921.5021.8421.841,355,800
29 Jul 202222.1622.1621.5922.1122.111,339,500
28 Jul 202221.3522.0821.0921.9821.981,694,600
27 Jul 202220.7321.4320.3621.3021.301,126,500
26 Jul 202220.8820.8820.0820.4720.471,449,700
25 Jul 202221.3121.8320.8821.3721.372,362,900
22 Jul 202221.9522.0321.0021.2921.291,454,600
21 Jul 202220.7121.8620.5021.8421.841,903,600
20 Jul 202219.8920.8419.8920.7220.721,506,800
19 Jul 202219.2919.9719.1819.9319.931,817,100
18 Jul 202219.5319.6718.9419.0119.011,166,500
15 Jul 202219.2019.3718.6819.1319.131,206,100
14 Jul 202219.1819.2518.4518.7818.781,273,600
13 Jul 202218.9019.6918.5319.2119.211,517,900
12 Jul 202219.4419.9718.9319.1219.121,596,200
11 Jul 202219.8620.1119.3519.4319.431,452,200
08 Jul 202219.5520.2019.2819.8319.831,361,100
07 Jul 202219.2119.8419.1619.7819.781,454,500
06 Jul 202218.8519.4418.7719.2119.212,743,100
05 Jul 202217.5018.6217.4318.6218.622,797,100
01 Jul 202218.0618.4817.6817.9217.921,935,800
30 Jun 202218.4718.5917.8818.0418.042,457,600
29 Jun 202219.2219.2218.6718.8218.821,191,000
28 Jun 202219.6220.0219.2819.3019.301,680,400
27 Jun 202220.5720.6019.3819.6719.671,656,200
24 Jun 202219.7220.3819.6520.3420.342,951,000
23 Jun 202219.6719.7618.8919.6019.602,169,600
22 Jun 202219.1819.8019.1019.3619.361,293,000
21 Jun 202219.1319.6518.8119.4619.462,429,000
17 Jun 202218.8719.4118.6619.0719.073,304,000
16 Jun 202218.7718.9718.1618.5518.554,662,200
15 Jun 202219.1720.2218.9019.4219.425,150,900
14 Jun 202220.1020.5519.3419.6019.602,422,700
13 Jun 202220.2820.7719.8920.0520.053,083,800
10 Jun 202221.1521.5520.6721.2121.212,106,100
09 Jun 202222.1422.5821.5821.6021.601,644,500
08 Jun 202222.0522.5621.8022.2622.261,100,400
07 Jun 202221.3322.2721.1322.1122.112,176,700
06 Jun 202222.8022.9021.7221.9021.901,927,300
03 Jun 202222.6922.9922.1322.6322.631,846,700
02 Jun 202222.0023.0821.9523.0423.041,646,300
01 Jun 202222.3922.6221.7421.9521.951,888,700
31 May 202221.9122.3621.5022.1322.132,467,300
27 May 202221.1522.1221.0122.1122.112,110,300
26 May 202220.1021.0720.0420.7820.782,386,100
25 May 202219.3220.2719.3219.9519.951,997,000
24 May 202220.4820.5419.0919.5419.543,106,800
23 May 202220.8021.1120.0320.9620.962,584,200
20 May 202221.7421.7819.7920.7720.773,679,200
19 May 202219.9421.7919.8121.3521.352,882,000
18 May 202221.0221.1619.6519.9719.974,508,900
17 May 202222.3422.4821.2121.4821.483,139,400
16 May 202222.4722.5621.6021.7321.733,266,600
13 May 202222.0622.9821.8522.6422.644,392,600
12 May 202220.0122.4019.5121.7221.728,963,900
11 May 202220.6620.8918.9219.0119.015,400,900
10 May 202220.7221.0519.7220.8020.803,739,300
09 May 202220.9021.4919.8620.0220.025,258,200
06 May 202222.5122.5521.3421.9521.952,430,400
05 May 202223.8224.0722.4122.8222.822,400,300
04 May 202223.2624.3522.5024.3224.322,849,100
03 May 202222.9023.6122.8923.2523.251,939,600
02 May 202222.8123.2922.4823.1623.162,204,500
29 Apr 202223.0323.8122.7322.8222.821,643,800
28 Apr 202222.8923.4422.4623.2323.232,345,600
27 Apr 202223.1923.5222.6022.6522.652,596,200
26 Apr 202224.0124.1822.9623.1523.153,013,100
25 Apr 202223.2924.3323.1824.2824.282,411,600
22 Apr 202224.3724.6423.2123.5023.503,267,900
21 Apr 202225.5526.0124.4424.8224.822,193,600
20 Apr 202225.9326.0825.2125.4025.401,992,200
19 Apr 202225.6426.2525.4325.8925.891,729,400
18 Apr 202225.8726.2225.3125.6925.691,984,700
14 Apr 202227.1827.2526.0526.0826.081,846,300
13 Apr 202227.1827.5726.8427.0327.032,214,400
12 Apr 202227.7828.0626.9727.2227.222,518,100
11 Apr 202226.5427.8026.3227.1327.133,015,100
08 Apr 202226.8327.2326.6526.7126.712,140,800
07 Apr 202226.0726.9325.8926.7826.782,563,600
06 Apr 202226.6326.8725.7526.3426.343,496,100
05 Apr 202228.3928.3926.9827.2127.213,967,800
04 Apr 202227.7128.4627.7128.2928.292,150,000
01 Apr 202228.3628.7327.5127.6827.683,415,400
31 Mar 202229.5029.5528.1428.2228.224,402,200
30 Mar 202230.7230.7528.9829.3329.334,775,300
29 Mar 202230.1631.2229.7230.9530.9530,898,000
28 Mar 202229.1030.5128.6530.2030.2015,369,400
25 Mar 202227.5727.7026.2826.4626.461,305,800
24 Mar 202227.4127.5326.3827.5127.511,424,200
23 Mar 202226.4027.2226.0527.0427.041,525,500
22 Mar 202225.9727.1125.9326.7626.761,623,200
21 Mar 202226.1726.2325.4125.8925.891,117,200
18 Mar 202225.6426.3725.6226.0926.093,295,600
17 Mar 202225.3726.0825.3725.8525.851,197,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...