Skip to main content

Sonos, Inc. (NQ: SONO )

13.88 -0.21 (-1.46%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 13.99 14.25 13.86 14.08 1,499,406 -0.08(-0.56%)
Jul 22, 2024 13.91 14.16 13.73 14.16 1,412,103 +0.34(+2.46%)
Jul 19, 2024 14.11 14.11 13.63 13.82 1,590,361 -0.25(-1.78%)
Jul 18, 2024 14.18 14.66 13.97 14.07 2,060,426 -0.16(-1.12%)
Jul 17, 2024 14.45 14.60 14.10 14.23 1,875,082 -0.45(-3.07%)
Jul 16, 2024 14.20 14.69 14.20 14.68 1,667,502 +0.68(+4.86%)
Jul 15, 2024 14.81 14.81 13.95 14.00 2,592,400 -0.90(-6.04%)
Jul 12, 2024 15.12 15.14 14.87 14.90 1,328,510 -0.06(-0.40%)
Jul 11, 2024 14.80 15.09 14.76 14.96 1,615,899 +0.50(+3.46%)
Jul 10, 2024 14.48 14.53 14.24 14.46 1,460,143 +0.04(+0.28%)
Jul 09, 2024 14.62 14.67 14.40 14.42 1,185,484 -0.22(-1.50%)
Jul 08, 2024 14.64 14.82 14.57 14.64 1,637,953 +0.16(+1.10%)
Jul 05, 2024 14.47 14.73 14.31 14.48 1,121,519 -0.04(-0.28%)
Jul 03, 2024 14.26 14.56 14.18 14.52 634,216 +0.26(+1.82%)
Jul 02, 2024 14.45 14.48 14.16 14.26 1,086,050 -0.16(-1.11%)
Jul 01, 2024 14.70 14.76 14.37 14.42 1,630,853 -0.34(-2.30%)
Jun 28, 2024 14.59 14.93 14.59 14.76 2,310,049 +0.16(+1.10%)
Jun 27, 2024 14.49 14.63 14.38 14.60 1,362,752 +0.10(+0.69%)
Jun 26, 2024 14.70 14.77 14.45 14.50 1,540,461 -0.20(-1.36%)
Jun 25, 2024 15.01 15.02 14.64 14.70 809,474 -0.38(-2.52%)
Jun 24, 2024 14.85 15.18 14.82 15.08 1,462,245 +0.26(+1.75%)
Jun 21, 2024 14.60 14.85 14.49 14.82 3,159,967 +0.22(+1.51%)
Jun 20, 2024 14.79 14.86 14.45 14.60 1,323,919 -0.19(-1.28%)
Jun 18, 2024 15.12 15.47 14.78 14.79 1,474,825 -0.39(-2.57%)
Jun 17, 2024 15.04 15.23 14.97 15.18 1,121,436 +0.02(+0.13%)
Jun 14, 2024 15.44 15.56 15.10 15.16 1,131,707 -0.57(-3.62%)
Jun 13, 2024 15.90 15.97 15.50 15.73 784,968 -0.22(-1.38%)
Jun 12, 2024 16.03 16.30 15.85 15.95 2,771,390 +0.33(+2.11%)
Jun 11, 2024 15.27 15.62 15.24 15.62 1,917,231 +0.16(+1.03%)
Jun 10, 2024 15.48 15.63 15.13 15.46 1,421,925 -0.21(-1.34%)
Jun 07, 2024 15.67 15.78 15.54 15.67 1,082,906 -0.20(-1.26%)
Jun 06, 2024 16.08 16.24 15.71 15.87 1,196,201 -0.21(-1.31%)
Jun 05, 2024 15.81 16.08 15.64 16.08 1,295,241 +0.39(+2.49%)
Jun 04, 2024 15.73 15.93 15.64 15.69 1,088,066 -0.11(-0.70%)
Jun 03, 2024 15.98 16.04 15.74 15.80 1,323,460 +0.00(+0.00%)
May 31, 2024 15.85 15.92 15.56 15.80 1,440,036 +0.01(+0.06%)
May 30, 2024 16.05 16.22 15.77 15.79 1,466,237 -0.10(-0.63%)
May 29, 2024 16.00 16.34 15.87 15.89 1,454,538 -0.28(-1.73%)
May 28, 2024 16.24 16.24 16.02 16.17 1,592,815 -0.07(-0.43%)
May 24, 2024 16.11 16.25 16.01 16.24 1,317,415 +0.21(+1.31%)
May 23, 2024 16.19 16.24 15.94 16.03 1,131,078 -0.08(-0.50%)
May 22, 2024 16.31 16.45 15.96 16.11 1,627,638 -0.27(-1.65%)
May 21, 2024 16.30 16.62 16.25 16.38 1,437,962 -0.05(-0.30%)
May 20, 2024 16.94 16.96 16.33 16.43 1,531,227 -0.56(-3.30%)
May 17, 2024 17.03 17.16 16.89 16.99 1,146,312 -0.05(-0.29%)
May 16, 2024 17.15 17.21 16.92 17.04 1,509,339 -0.20(-1.16%)
May 15, 2024 17.57 17.63 17.15 17.24 1,637,809 -0.08(-0.46%)
May 14, 2024 17.53 17.65 17.27 17.32 1,610,017 +0.10(+0.58%)
May 13, 2024 16.75 17.32 16.72 17.22 2,126,168 +0.59(+3.55%)
May 10, 2024 17.26 17.34 16.41 16.63 1,587,818 -0.62(-3.59%)
May 09, 2024 16.79 17.34 16.70 17.25 2,198,725 +0.41(+2.43%)
May 08, 2024 16.30 16.99 15.70 16.84 3,751,705 -0.74(-4.21%)
May 07, 2024 18.00 18.02 17.57 17.58 2,016,929 -0.30(-1.68%)
May 06, 2024 17.23 17.93 17.23 17.88 2,521,003 +0.83(+4.87%)
May 03, 2024 17.23 17.33 16.91 17.05 1,022,355 +0.11(+0.65%)
May 02, 2024 16.94 17.05 16.52 16.94 1,021,709 +0.07(+0.41%)
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.