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 (%)
Feb 26, 2021	39.88	40.86	38.26	38.94	2,857,500	-0.72(-1.82%)
Feb 25, 2021	40.47	41.55	39.40	39.66	3,944,266	-0.79(-1.95%)
Feb 24, 2021	38.89	40.68	38.45	40.45	4,528,191	+1.72(+4.44%)
Feb 23, 2021	37.17	39.02	34.55	38.73	8,033,495	+0.77(+2.03%)
Feb 22, 2021	36.59	38.50	36.29	37.96	3,681,621	+1.11(+3.01%)
Feb 19, 2021	36.56	37.63	36.02	36.85	2,521,100	+0.32(+0.88%)
Feb 18, 2021	36.21	36.90	35.25	36.53	1,977,051	-0.10(-0.27%)
Feb 17, 2021	35.50	36.69	35.13	36.63	2,722,016	+0.42(+1.16%)
Feb 16, 2021	35.85	36.43	34.65	36.21	3,215,983	+0.73(+2.06%)
Feb 12, 2021	35.50	36.21	34.11	35.48	5,539,400	-0.96(-2.63%)
Feb 11, 2021	37.00	37.99	34.53	36.44	11,073,759	+4.94(+15.68%)
Feb 10, 2021	32.45	32.88	31.40	31.50	3,748,698	-0.73(-2.26%)
Feb 09, 2021	31.34	32.35	30.95	32.23	2,510,351	+0.87(+2.77%)
Feb 08, 2021	30.98	32.00	30.79	31.36	2,864,531	+0.36(+1.16%)
Feb 05, 2021	30.71	31.09	30.33	31.00	2,098,500	+0.50(+1.64%)
Feb 04, 2021	29.90	31.00	29.83	30.50	2,483,762	+0.74(+2.49%)
Feb 03, 2021	29.25	30.49	28.76	29.76	4,034,300	+1.94(+6.97%)
Feb 02, 2021	27.00	27.94	26.55	27.82	1,948,413	+1.26(+4.74%)

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.