Sonos Inc (SONO) Historical Stock Data
11.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SONO is up 0.60% a day on average. There have been 19 days where Sonos Inc closed green and 11 days where SONO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 11.36 | 11.24 | ↓$0.12 (-1.06%) | 11.22 | 11.42 | 2.16M |
| 2025-05-12 | 11.18 | 11.25 | ↑$0.07 (0.63%) | 10.98 | 11.35 | 2.59M |
| 2025-05-09 | 9.84 | 10.43 | ↑$0.59 (6.00%) | 9.83 | 10.46 | 4.21M |
| 2025-05-08 | 9.23 | 9.84 | ↑$0.61 (6.61%) | 9.23 | 9.93 | 3.80M |
| 2025-05-07 | 9.31 | 8.97 | ↓$0.34 (-3.65%) | 8.73 | 9.31 | 4.99M |
| 2025-05-06 | 9.16 | 9.19 | ↑$0.03 (0.33%) | 9.12 | 9.28 | 1.10M |
| 2025-05-05 | 9.35 | 9.35 | ↑$0.00 (0.00%) | 9.29 | 9.47 | 1.16M |
| 2025-05-02 | 9.51 | 9.46 | ↓$0.05 (-0.53%) | 9.38 | 9.63 | 1.16M |
| 2025-05-01 | 9.24 | 9.38 | ↑$0.14 (1.52%) | 9.16 | 9.53 | 1.57M |
| 2025-04-30 | 9.16 | 9.21 | ↑$0.05 (0.55%) | 8.99 | 9.29 | 1.42M |
| 2025-04-29 | 9.14 | 9.45 | ↑$0.31 (3.39%) | 9.09 | 9.50 | 1.83M |
| 2025-04-28 | 9.22 | 9.17 | ↓$0.04 (-0.49%) | 9.09 | 9.36 | 1.25M |
| 2025-04-25 | 9.15 | 9.22 | ↑$0.07 (0.77%) | 9.07 | 9.23 | 1.51M |
| 2025-04-24 | 8.80 | 9.15 | ↑$0.35 (3.98%) | 8.72 | 9.21 | 2.61M |
| 2025-04-23 | 8.60 | 8.73 | ↑$0.13 (1.51%) | 8.51 | 8.89 | 2.58M |
| 2025-04-22 | 8.18 | 8.32 | ↑$0.14 (1.71%) | 8.05 | 8.36 | 1.89M |
| 2025-04-21 | 7.93 | 8.07 | ↑$0.14 (1.77%) | 7.83 | 8.08 | 2.07M |
| 2025-04-17 | 7.73 | 8.07 | ↑$0.34 (4.40%) | 7.71 | 8.12 | 2.17M |
| 2025-04-16 | 7.80 | 7.70 | ↓$0.10 (-1.28%) | 7.63 | 7.92 | 1.83M |
| 2025-04-15 | 7.93 | 7.88 | ↓$0.05 (-0.69%) | 7.79 | 8.11 | 1.69M |
| 2025-04-14 | 8.24 | 7.99 | ↓$0.25 (-3.03%) | 7.83 | 8.38 | 2.01M |
| 2025-04-11 | 8.18 | 8.00 | ↓$0.18 (-2.20%) | 7.70 | 8.21 | 2.39M |
| 2025-04-10 | 8.82 | 8.28 | ↓$0.54 (-6.12%) | 8.17 | 8.91 | 2.31M |
| 2025-04-09 | 7.99 | 8.98 | ↑$0.99 (12.39%) | 7.72 | 9.08 | 6.56M |
| 2025-04-08 | 8.88 | 8.15 | ↓$0.73 (-8.22%) | 8.01 | 8.90 | 2.64M |
| 2025-04-07 | 8.07 | 8.57 | ↑$0.50 (6.20%) | 8.03 | 8.87 | 3.48M |
| 2025-04-04 | 8.58 | 8.60 | ↑$0.02 (0.17%) | 7.95 | 8.67 | 3.13M |
| 2025-04-03 | 9.99 | 8.90 | ↓$1.09 (-10.91%) | 8.88 | 10.02 | 4.94M |
| 2025-04-02 | 10.46 | 10.77 | ↑$0.31 (2.96%) | 10.45 | 10.87 | 0.93M |
| 2025-04-01 | 10.61 | 10.74 | ↑$0.13 (1.23%) | 10.47 | 10.75 | 1.28M |
Create an account or log in to view more rows.
$SONO Many many bears
$SONO Powell save me
$SONO a comeback is always more fun than an all out win!!!!
$SONO now I buy
$SONO red day ahead
$SONO News Plz.....
$SONO buy the dip were blasting off
$SONO wtf is that dump
$SONO BULLS ALPHA
BEARS BETA
$SONO is anyone really buying this shit