Sonos Inc (SONO) Historical Stock Data
14.56 ↑0.15 (1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SONO is down -0.10% a day on average. There have been 15 days where Sonos Inc closed green and 15 days where SONO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.30 | 14.56 | ↑$0.26 (1.82%) | 14.24 | 15.17 | 4.95M |
| 2024-12-19 | 13.96 | 14.41 | ↑$0.45 (3.22%) | 13.94 | 14.47 | 1.50M |
| 2024-12-18 | 14.62 | 13.96 | ↓$0.66 (-4.51%) | 13.92 | 14.79 | 1.70M |
| 2024-12-17 | 14.59 | 14.56 | ↓$0.03 (-0.21%) | 14.33 | 14.71 | 1.61M |
| 2024-12-16 | 14.51 | 14.66 | ↑$0.15 (1.03%) | 14.47 | 14.98 | 1.50M |
| 2024-12-13 | 14.60 | 14.57 | ↓$0.03 (-0.21%) | 14.44 | 14.65 | 1.24M |
| 2024-12-12 | 14.53 | 14.49 | ↓$0.04 (-0.28%) | 14.40 | 14.66 | 1.21M |
| 2024-12-11 | 14.56 | 14.56 | ↑$0.00 (0.00%) | 14.27 | 14.75 | 1.80M |
| 2024-12-10 | 14.88 | 14.52 | ↓$0.36 (-2.42%) | 14.51 | 14.88 | 1.22M |
| 2024-12-09 | 14.82 | 14.88 | ↑$0.06 (0.40%) | 14.76 | 15.04 | 1.50M |
| 2024-12-06 | 14.39 | 14.70 | ↑$0.31 (2.15%) | 14.32 | 14.75 | 1.40M |
| 2024-12-05 | 14.65 | 14.21 | ↓$0.44 (-3.00%) | 14.07 | 14.71 | 1.21M |
| 2024-12-04 | 14.05 | 14.65 | ↑$0.60 (4.27%) | 14.05 | 14.90 | 2.09M |
| 2024-12-03 | 14.00 | 14.19 | ↑$0.19 (1.36%) | 13.90 | 14.27 | 1.51M |
| 2024-12-02 | 13.55 | 14.08 | ↑$0.53 (3.91%) | 13.54 | 14.13 | 1.75M |
| 2024-11-29 | 13.78 | 13.61 | ↓$0.17 (-1.23%) | 13.59 | 13.99 | 1.06M |
| 2024-11-27 | 13.31 | 13.64 | ↑$0.33 (2.48%) | 13.24 | 13.75 | 1.45M |
| 2024-11-26 | 13.89 | 13.17 | ↓$0.72 (-5.18%) | 13.14 | 13.92 | 2.04M |
| 2024-11-25 | 13.70 | 14.00 | ↑$0.30 (2.19%) | 13.67 | 14.55 | 2.10M |
| 2024-11-22 | 13.50 | 13.49 | ↓$0.01 (-0.07%) | 13.38 | 13.66 | 1.80M |
| 2024-11-21 | 12.86 | 13.50 | ↑$0.64 (4.98%) | 12.74 | 13.55 | 2.16M |
| 2024-11-20 | 13.00 | 12.95 | ↓$0.05 (-0.38%) | 12.62 | 13.15 | 2.52M |
| 2024-11-19 | 12.49 | 12.90 | ↑$0.41 (3.28%) | 12.37 | 12.97 | 2.22M |
| 2024-11-18 | 12.92 | 12.63 | ↓$0.29 (-2.24%) | 12.30 | 12.97 | 3.03M |
| 2024-11-15 | 13.87 | 13.05 | ↓$0.82 (-5.91%) | 13.04 | 13.88 | 1.95M |
| 2024-11-14 | 15.45 | 13.75 | ↓$1.70 (-11.00%) | 13.69 | 15.89 | 6.22M |
| 2024-11-13 | 14.40 | 14.08 | ↓$0.32 (-2.22%) | 14.06 | 14.61 | 4.70M |
| 2024-11-12 | 14.13 | 14.06 | ↓$0.07 (-0.50%) | 13.94 | 14.26 | 2.37M |
| 2024-11-11 | 13.90 | 14.34 | ↑$0.44 (3.17%) | 13.90 | 14.41 | 1.75M |
| 2024-11-08 | 13.57 | 13.84 | ↑$0.27 (1.99%) | 13.55 | 13.95 | 1.50M |
Create an account or log in to view more rows.
$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.
$SONO over a thousand shares in now