Indicators

Sonos, Inc. (NQ: SONO )

16.63 -0.62 (-3.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	19.32	19.72	19.32	19.43	1,453,977	+0.11(+0.57%)
Feb 27, 2023	19.41	19.59	19.24	19.32	1,309,668	+0.04(+0.21%)
Feb 24, 2023	19.35	19.45	19.15	19.28	1,195,735	-0.41(-2.08%)
Feb 23, 2023	19.87	19.90	19.53	19.69	1,314,163	+0.03(+0.15%)
Feb 22, 2023	19.78	19.93	19.55	19.66	1,774,289	-0.07(-0.35%)
Feb 21, 2023	20.25	20.50	19.73	19.73	1,690,070	-0.89(-4.32%)
Feb 17, 2023	20.89	20.89	20.37	20.62	1,890,880	-0.38(-1.81%)
Feb 16, 2023	21.22	21.44	21.00	21.00	1,678,627	-0.45(-2.10%)
Feb 15, 2023	21.15	21.56	21.03	21.45	1,896,770	+0.28(+1.32%)
Feb 14, 2023	21.05	21.24	20.81	21.17	2,054,856	-0.04(-0.19%)
Feb 13, 2023	20.14	21.23	19.94	21.21	3,483,781	+1.12(+5.57%)
Feb 10, 2023	20.58	20.58	19.66	20.09	4,130,869	-0.71(-3.41%)
Feb 09, 2023	20.59	21.39	19.91	20.80	9,487,909	+2.94(+16.46%)
Feb 08, 2023	18.39	18.70	17.79	17.86	4,077,922	-0.72(-3.88%)
Feb 07, 2023	17.98	18.63	17.83	18.58	6,383,860	+0.53(+2.94%)
Feb 06, 2023	18.66	18.66	17.92	18.05	5,217,252	-0.86(-4.55%)
Feb 03, 2023	19.06	19.46	18.84	18.91	1,693,451	-0.54(-2.78%)
Feb 02, 2023	18.83	19.75	18.80	19.45	3,280,167	+0.80(+4.29%)

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.