Indicators

Sonos, Inc. (NQ: SONO )

16.87 -0.03 (-0.18%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	18.52	18.64	18.35	18.44	1,570,022	-0.05(-0.27%)
Jan 30, 2023	18.35	18.68	18.31	18.49	1,309,193	-0.06(-0.32%)
Jan 27, 2023	18.41	18.63	18.41	18.55	1,444,930	+0.07(+0.38%)
Jan 26, 2023	18.68	18.83	18.22	18.48	727,640	-0.01(-0.05%)
Jan 25, 2023	17.98	18.55	17.90	18.49	1,200,410	+0.27(+1.48%)
Jan 24, 2023	18.14	18.33	18.02	18.22	1,210,962	-0.13(-0.71%)
Jan 23, 2023	18.42	18.47	18.19	18.35	1,316,972	+0.04(+0.22%)
Jan 20, 2023	18.26	18.39	18.10	18.31	1,149,002	+0.18(+0.99%)
Jan 19, 2023	18.17	18.27	17.92	18.13	1,211,960	-0.14(-0.77%)
Jan 18, 2023	18.21	18.41	18.09	18.27	1,329,250	+0.25(+1.39%)
Jan 17, 2023	18.01	18.27	18.00	18.02	999,405	-0.07(-0.39%)
Jan 13, 2023	17.92	18.15	17.87	18.09	765,922	-0.09(-0.50%)
Jan 12, 2023	18.36	18.43	18.03	18.18	1,042,021	-0.17(-0.93%)
Jan 11, 2023	18.26	18.68	18.17	18.35	1,370,561	+0.30(+1.66%)
Jan 10, 2023	17.66	18.22	17.60	18.05	1,472,069	+0.27(+1.52%)
Jan 09, 2023	17.70	18.18	17.65	17.78	1,568,027	+0.23(+1.34%)
Jan 06, 2023	17.43	17.63	17.30	17.55	964,550	+0.19(+1.07%)
Jan 05, 2023	17.02	17.43	16.83	17.36	941,524	+0.26(+1.52%)
Jan 04, 2023	17.02	17.30	16.92	17.10	1,152,611	+0.25(+1.48%)

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.