Sonos Inc (SONO) Historical Stock Data
12.51 ↑0.58 (4.86%)
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 |
---|---|---|---|---|---|---|
2025-02-24 | 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 |
2025-02-13 | 13.28 | 13.17 | ↓$0.11 (-0.83%) | 12.95 | 13.30 | 1.45M |
2025-02-12 | 13.00 | 13.12 | ↑$0.12 (0.92%) | 12.75 | 13.17 | 2.08M |
2025-02-11 | 13.63 | 13.23 | ↓$0.40 (-2.93%) | 13.11 | 13.70 | 2.81M |
2025-02-10 | 13.95 | 13.80 | ↓$0.15 (-1.08%) | 13.39 | 14.21 | 2.97M |
2025-02-07 | 15.18 | 13.88 | ↓$1.30 (-8.56%) | 13.87 | 15.77 | 3.27M |
2025-02-06 | 14.89 | 15.00 | ↑$0.11 (0.74%) | 14.63 | 15.80 | 4.63M |
2025-02-05 | 14.54 | 14.26 | ↓$0.28 (-1.93%) | 14.23 | 14.61 | 1.34M |
2025-02-04 | 13.63 | 14.42 | ↑$0.79 (5.80%) | 13.54 | 14.51 | 2.60M |
2025-02-03 | 13.50 | 13.57 | ↑$0.07 (0.52%) | 13.33 | 13.70 | 1.72M |
2025-01-31 | 14.08 | 13.79 | ↓$0.29 (-2.06%) | 13.77 | 14.25 | 1.89M |
2025-01-30 | 14.04 | 14.03 | ↓$0.01 (-0.07%) | 13.93 | 14.16 | 1.58M |
2025-01-29 | 13.92 | 13.98 | ↑$0.06 (0.43%) | 13.67 | 14.19 | 1.87M |
2025-01-28 | 14.00 | 13.92 | ↓$0.08 (-0.57%) | 13.85 | 14.31 | 1.95M |
2025-01-27 | 13.85 | 13.94 | ↑$0.09 (0.65%) | 13.85 | 14.38 | 2.01M |
2025-01-24 | 14.10 | 13.93 | ↓$0.17 (-1.21%) | 13.93 | 14.31 | 1.42M |
2025-01-23 | 13.98 | 14.10 | ↑$0.12 (0.86%) | 13.72 | 14.11 | 1.82M |
2025-01-22 | 14.34 | 14.14 | ↓$0.20 (-1.39%) | 14.06 | 14.50 | 1.85M |
2025-01-21 | 14.11 | 14.36 | ↑$0.25 (1.77%) | 13.94 | 14.46 | 2.91M |
2025-01-17 | 14.07 | 14.00 | ↓$0.07 (-0.50%) | 13.92 | 14.17 | 2.72M |
2025-01-16 | 14.24 | 13.94 | ↓$0.30 (-2.11%) | 13.89 | 14.25 | 2.52M |
2025-01-15 | 14.45 | 14.23 | ↓$0.22 (-1.52%) | 14.17 | 14.79 | 2.40M |
2025-01-14 | 14.44 | 14.23 | ↓$0.21 (-1.45%) | 14.21 | 15.01 | 1.97M |
2025-01-13 | 14.20 | 14.40 | ↑$0.20 (1.41%) | 12.94 | 14.42 | 5.79M |
2025-01-10 | 14.46 | 14.52 | ↑$0.06 (0.41%) | 14.31 | 14.61 | 1.19M |
Create an account or log in to view more rows.
$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
$SONO is it Monday yet???
$SONO lets go!!
$SONO Up! Up! Up! Up! Up! Up! Up!
$SONO Games being played here.