Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Sonos (SONO) Historical Prices

SONO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.4217.4215.9816.1716.17-7.39%1,533,5760.93
Oct 29, 202617.5717.7317.3317.4617.46-1.63%919,9830.55
Oct 28, 202617.6017.8917.5017.7517.75-0.67%834,6330.50
Oct 27, 202617.5917.8917.4117.8717.87+1.59%1,748,7401.01
Oct 26, 202617.6417.8517.3517.5917.59+0.29%970,5480.54
Oct 23, 202617.5317.6517.3717.5417.54-0.93%1,046,6730.58
Oct 22, 202617.4717.7517.4217.7117.71+1.35%895,6740.49
Oct 21, 202617.4017.6617.3217.4717.47+0.58%1,212,7650.67
Oct 20, 202616.9117.5216.9117.3717.37+2.60%1,082,4260.59
Oct 19, 202617.2417.3816.8516.9316.93-2.36%1,173,9640.64
Oct 16, 202617.6917.7816.8417.3417.34-1.98%1,499,2710.82
Oct 15, 202617.7317.9317.5817.6917.69+0.51%1,550,0290.84
Oct 14, 202617.7017.9417.3817.6017.60-0.68%1,719,9820.92
Oct 13, 202617.1817.9217.1817.7217.72+2.19%2,394,4111.28
Oct 12, 202617.2517.7816.9217.3417.34+0.46%1,596,1050.84
Oct 09, 202616.9817.2816.8417.2617.26+1.83%1,013,3370.53
Oct 08, 202616.9817.0916.7016.9516.95-0.18%1,945,6361.01
Oct 07, 202617.1617.5116.9416.9816.98-2.58%1,871,7920.98
Oct 06, 202618.0018.0617.2917.4317.43-2.84%1,577,1250.83
Oct 05, 202617.5217.9617.2717.9417.94+1.36%2,683,9931.42
Oct 02, 202617.8818.3517.6417.7017.70-0.28%2,525,8101.34
Oct 01, 202618.0918.1417.4717.7517.75-0.78%1,769,3500.94
Sep 30, 202617.8118.2517.7217.8917.89+0.22%2,319,0671.26
Sep 29, 202617.9118.1117.4517.8517.85-0.67%2,205,1111.20
Sep 28, 202617.7618.2017.6317.9717.97-1.13%2,542,0651.38
Sep 25, 202617.9018.2417.7018.1818.18+1.88%2,263,1371.23
Sep 24, 202617.0617.9417.0517.8417.84+4.33%1,734,8800.93
Sep 23, 202616.9817.3316.8117.1017.10+1.48%2,264,1651.19
Sep 22, 202616.6116.9816.4116.8516.85+3.00%1,408,9410.74
Sep 21, 202615.7716.4515.7616.3616.36+5.34%1,628,3290.84
Sep 18, 202615.6815.7915.2815.5315.53-3.36%6,845,0613.69
Sep 17, 202615.8816.2815.5116.0716.07+3.01%1,613,9230.87
Sep 16, 202615.6315.8915.4115.6015.60-0.38%1,852,3810.97
Sep 15, 202615.5115.6815.1415.6615.66+0.51%1,675,6650.87
Sep 14, 202615.2015.6115.0915.5815.58+3.04%1,588,6780.83
Sep 11, 202614.7115.1514.6915.1215.12+3.35%1,861,5380.96
Sep 10, 202614.4714.8714.2514.6314.63+0.55%1,968,0761.02
Sep 09, 202614.3214.5514.2014.5514.55+0.41%1,693,8250.88
Sep 08, 202615.2315.2314.2614.4914.49-5.66%2,375,3021.25
Sep 07, 202616.0116.1615.3015.3615.36+0.00%00.00
Sep 04, 202616.0116.1615.3015.3615.36-4.95%1,406,7420.74
Sep 03, 202616.1916.3415.8516.1616.16+1.16%1,421,8170.74
Sep 02, 202615.1516.5515.0015.9815.98+5.52%2,161,3701.14
Sep 01, 202615.3915.9314.9715.1415.14-2.95%1,349,5610.71
Aug 31, 202615.3315.6415.3015.6015.60+1.96%1,932,4911.01
Aug 28, 202615.1215.4715.1215.3015.30+1.32%792,3610.41
Aug 27, 202615.3615.5715.0515.1015.10-1.50%1,749,1390.91
Aug 26, 202615.2015.4315.0615.3315.33+0.26%941,4720.49
Aug 25, 202615.5415.5415.1715.2915.29-0.78%775,2750.40
Aug 24, 202615.7215.8615.3815.4115.41-2.65%957,0960.49