Indicators

Sonos, Inc. (NQ: SONO )

16.99 -0.05 (-0.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	37.77	37.77	36.94	37.00	2,194,913	-0.56(-1.49%)
May 27, 2021	36.52	37.62	36.24	37.56	1,970,596	+1.04(+2.85%)
May 26, 2021	35.83	36.59	35.49	36.52	1,659,142	+1.01(+2.84%)
May 25, 2021	36.34	36.52	35.37	35.51	1,598,285	-0.51(-1.42%)
May 24, 2021	35.57	36.30	35.05	36.02	2,633,548	+1.03(+2.94%)
May 21, 2021	33.83	35.38	33.60	34.99	3,124,808	+1.63(+4.89%)
May 20, 2021	33.99	34.10	32.98	33.36	2,081,584	-0.40(-1.18%)
May 19, 2021	33.41	34.07	32.95	33.76	1,629,623	-0.46(-1.34%)
May 18, 2021	33.79	35.10	33.39	34.22	2,112,093	+0.35(+1.03%)
May 17, 2021	33.61	34.20	33.21	33.87	2,817,079	-0.01(-0.03%)
May 14, 2021	34.43	34.78	33.19	33.88	3,630,513	+0.05(+0.15%)
May 13, 2021	34.86	35.29	31.70	33.83	16,134,020	+2.34(+7.43%)
May 12, 2021	34.10	34.25	31.22	31.49	8,151,259	-3.38(-9.69%)
May 11, 2021	33.00	35.14	32.83	34.87	2,279,691	+0.02(+0.06%)
May 10, 2021	37.63	37.63	34.65	34.85	3,589,963	-2.73(-7.26%)
May 07, 2021	38.50	38.58	37.12	37.58	3,256,887	-0.01(-0.03%)
May 06, 2021	39.16	39.35	36.42	37.59	2,808,153	-1.76(-4.47%)
May 05, 2021	39.87	40.15	38.65	39.35	1,984,542	+0.05(+0.13%)
May 04, 2021	39.16	39.42	37.62	39.30	3,848,071	-0.68(-1.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.