Sonos Inc (SONO) Historical Stock Data

10.78 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SONO is down -0.61% a day on average. There have been 12 days where Sonos Inc closed green and 18 days where SONO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	11.14	10.78	↓$0.36 (-3.23%)	10.76	11.24	1.18M
2025-03-27	11.38	11.21	↓$0.17 (-1.49%)	11.14	11.51	1.03M
2025-03-26	11.57	11.45	↓$0.12 (-1.04%)	11.32	11.65	0.97M
2025-03-25	11.98	11.62	↓$0.36 (-3.01%)	11.60	11.98	1.59M
2025-03-24	11.87	12.02	↑$0.15 (1.26%)	11.82	12.10	1.29M
2025-03-21	11.52	11.71	↑$0.19 (1.65%)	11.49	11.82	2.90M
2025-03-20	11.50	11.70	↑$0.20 (1.74%)	11.42	11.80	1.22M
2025-03-19	11.37	11.55	↑$0.18 (1.58%)	11.26	11.66	1.30M
2025-03-18	11.46	11.34	↓$0.12 (-1.05%)	11.31	11.52	1.23M
2025-03-17	11.44	11.63	↑$0.19 (1.66%)	11.40	11.75	1.20M
2025-03-14	11.26	11.42	↑$0.16 (1.42%)	11.22	11.58	1.31M
2025-03-13	11.62	11.20	↓$0.42 (-3.61%)	11.17	11.67	1.43M
2025-03-12	11.82	11.69	↓$0.13 (-1.10%)	11.46	11.91	1.90M
2025-03-11	12.07	11.71	↓$0.36 (-2.98%)	11.62	12.19	1.92M
2025-03-10	12.70	12.08	↓$0.62 (-4.88%)	11.96	12.85	1.92M
2025-03-07	12.99	12.88	↓$0.11 (-0.85%)	12.55	13.04	1.35M
2025-03-06	12.89	12.96	↑$0.07 (0.54%)	12.76	13.10	1.54M
2025-03-05	13.12	13.11	↓$0.01 (-0.08%)	12.84	13.26	1.32M
2025-03-04	12.85	13.05	↑$0.20 (1.56%)	12.68	13.21	2.02M
2025-03-03	13.24	12.99	↓$0.25 (-1.89%)	12.92	13.63	1.88M
2025-02-28	13.19	13.22	↑$0.03 (0.23%)	12.91	13.22	1.49M
2025-02-27	13.60	13.22	↓$0.38 (-2.79%)	13.19	13.64	1.29M
2025-02-26	13.57	13.56	↓$0.01 (-0.07%)	13.41	13.84	1.91M
2025-02-25	13.00	13.49	↑$0.49 (3.77%)	12.79	13.57	2.68M
2025-02-24	12.00	12.51	↑$0.51 (4.25%)	11.94	12.80	1.92M
2025-02-21	12.38	11.93	↓$0.45 (-3.63%)	11.87	12.43	2.53M
2025-02-20	12.38	12.26	↓$0.12 (-0.97%)	12.24	12.57	3.48M
2025-02-19	12.80	12.46	↓$0.34 (-2.66%)	12.27	12.82	2.86M
2025-02-18	13.32	12.92	↓$0.40 (-3.00%)	12.88	13.32	2.24M
2025-02-14	13.27	13.33	↑$0.06 (0.45%)	13.10	13.38	1.30M