Sonos Inc (SONO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.845070422535 | 14.2 | 14.69 | 13.635 | 1720470 | 14.19162111 | CS |
| 4 | -0.93 | -6.19586942039 | 15.01 | 15.14 | 13.635 | 1478212 | 14.39849153 | CS |
| 12 | -3.14 | -18.2346109175 | 17.22 | 18.015 | 13.635 | 1554459 | 15.70090649 | CS |
| 26 | -2.76 | -16.3895486936 | 16.84 | 19.76 | 13.635 | 1784718 | 17.24822193 | CS |
| 52 | -2.04 | -12.6550868486 | 16.12 | 19.76 | 9.78 | 1972599 | 15.479031 | CS |
| 156 | -19.37 | -57.9073243647 | 33.45 | 42.57 | 9.78 | 2323298 | 21.72012585 | CS |
| 260 | 3.58 | 34.0952380952 | 10.5 | 44.72 | 6.58 | 2521885 | 21.04792758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 14.08 | 0 | 0.00 | 13.99 | 14.25 | 13.86 | 1499406 |
| 1721687700 | 14.08 | 0.26 | 1.88 | 13.91 | 14.135 | 13.73 | 966955 |
| 1721428500 | 13.82 | -0.25 | -1.78 | 13.97 | 14.11 | 13.635 | 1552283 |
| 1721342100 | 14.07 | -0.16 | -1.12 | 14.18 | 14.66 | 13.975 | 2060411 |
| 1721255700 | 14.23 | -0.45 | -3.07 | 14.52 | 14.6 | 14.1 | 1824394 |
| 1721169300 | 14.68 | 0.68 | 4.86 | 14.2 | 14.69 | 14.2 | 1667492 |
| 1721082900 | 14 | -0.9 | -6.04 | 14.81 | 14.815 | 13.945 | 2592360 |
| 1720823700 | 14.9 | -0.06 | -0.40 | 15.12 | 15.14 | 14.87 | 1328445 |
| 1720737300 | 14.96 | 0.5 | 3.46 | 14.8 | 15.09 | 14.76 | 1590596 |
| 1720650900 | 14.46 | 0.04 | 0.28 | 14.48 | 14.53 | 14.245 | 1460143 |
| 1720564500 | 14.42 | -0.22 | -1.50 | 14.62 | 14.67 | 14.4 | 1185484 |
| 1720478100 | 14.64 | 0.16 | 1.10 | 14.64 | 14.825 | 14.57 | 1637953 |
| 1720218900 | 14.48 | -0.04 | -0.28 | 14.47 | 14.73 | 14.31 | 1121509 |
| 1720040640 | 14.52 | 0.26 | 1.82 | 14.26 | 14.56 | 14.18 | 634216 |
| 1719959700 | 14.26 | -0.16 | -1.11 | 14.45 | 14.49 | 14.165 | 1086050 |
| 1719873300 | 14.42 | -0.34 | -2.30 | 14.7 | 14.76 | 14.365 | 1630853 |
| 1719614100 | 14.76 | 0.16 | 1.10 | 14.59 | 14.93 | 14.59 | 2304568 |
| 1719527700 | 14.6 | 0.1 | 0.69 | 14.49 | 14.63 | 14.38 | 1362747 |
| 1719441300 | 14.5 | -0.2 | -1.36 | 14.7 | 14.77 | 14.45 | 1540444 |
| 1719354900 | 14.7 | -0.38 | -2.52 | 15.01 | 15.02 | 14.64 | 809371 |
| 1719268500 | 15.08 | 0.26 | 1.75 | 14.85 | 15.18 | 14.82 | 1462245 |
| 1719009300 | 14.82 | 0.22 | 1.51 | 14.6 | 14.85 | 14.49 | 3159960 |
| 1718922900 | 14.6 | -0.19 | -1.28 | 14.79 | 14.8624 | 14.445 | 1323919 |
| 1718750100 | 14.79 | -0.39 | -2.57 | 15.12 | 15.475 | 14.78 | 1474744 |
| 1718663700 | 15.18 | 0.02 | 0.13 | 15.04 | 15.23 | 14.97 | 1121436 |
| 1718404500 | 15.16 | -0.57 | -3.62 | 15.44 | 15.56 | 15.1 | 1131707 |
| 1718318100 | 15.73 | -0.22 | -1.38 | 15.9 | 15.97 | 15.5 | 784968 |
| 1718231700 | 15.95 | 0.33 | 2.11 | 16.149999 | 16.3 | 15.85 | 2719672 |
| 1718145300 | 15.62 | 0.16 | 1.03 | 15.27 | 15.62 | 15.24 | 1917226 |
| 1718058900 | 15.46 | -0.21 | -1.34 | 15.48 | 15.63 | 15.13 | 1419012 |
| 1717799700 | 15.67 | -0.2 | -1.26 | 15.61 | 15.78 | 15.54 | 1066874 |
| 1717713300 | 15.87 | -0.21 | -1.31 | 16.079999 | 16.239999 | 15.71 | 1196201 |
| 1717626900 | 16.079999 | 0.39 | 2.49 | 15.81 | 16.079999 | 15.64 | 1294330 |
| 1717540500 | 15.69 | -0.1 | -0.63 | 15.73 | 15.93 | 15.64 | 1086165 |
| 1717454100 | 15.79 | -0.01 | -0.06 | 15.98 | 16.04 | 15.745 | 1323443 |
| 1717194900 | 15.8 | 0.01 | 0.06 | 15.85 | 15.92 | 15.565 | 1440036 |
| 1717108500 | 15.79 | -0.1 | -0.63 | 16.05 | 16.219999 | 15.77 | 1466237 |
| 1717022100 | 15.89 | -0.28 | -1.73 | 16 | 16.335 | 15.87 | 1454538 |
| 1716935700 | 16.17 | -0.07 | -0.43 | 16.239999 | 16.239999 | 16.02 | 1533592 |
| 1716590100 | 16.239999 | 0.21 | 1.31 | 16.11 | 16.25 | 16.01 | 1317414 |
| 1716503700 | 16.03 | -0.08 | -0.50 | 16.19 | 16.239999 | 15.94 | 1109777 |
| 1716417300 | 16.11 | -0.27 | -1.65 | 16.309999 | 16.45 | 15.96 | 1627605 |
| 1716330900 | 16.379999 | -0.05 | -0.30 | 16.3 | 16.62 | 16.25 | 1437962 |
| 1716244500 | 16.43 | -0.56 | -3.30 | 16.94 | 16.96 | 16.329999 | 1531226 |
| 1715985300 | 16.99 | -0.05 | -0.29 | 17.03 | 17.16 | 16.89 | 1146305 |
| 1715898900 | 17.04 | -0.2 | -1.16 | 17.15 | 17.21 | 16.92 | 1509339 |
| 1715812500 | 17.24 | -0.08 | -0.46 | 17.57 | 17.63 | 17.15 | 1637803 |
| 1715726100 | 17.32 | 0.1 | 0.58 | 17.53 | 17.65 | 17.27 | 1610017 |
| 1715639700 | 17.22 | 0.59 | 3.55 | 16.75 | 17.315 | 16.715699 | 2126164 |
| 1715380500 | 16.629999 | -0.62 | -3.59 | 17.26 | 17.34 | 16.405 | 1587817 |
| 1715294100 | 17.25 | 0.41 | 2.43 | 16.79 | 17.345 | 16.704999 | 2198725 |
| 1715207700 | 16.84 | -0.74 | -4.21 | 16.3 | 16.99 | 15.7 | 3751403 |
| 1715121300 | 17.58 | -0.3 | -1.68 | 18 | 18.015 | 17.57 | 2016929 |
| 1715034900 | 17.88 | 0.83 | 4.87 | 17.23 | 17.93 | 17.195 | 2521003 |
| 1714775700 | 17.05 | 0.11 | 0.65 | 17.23 | 17.33 | 16.91 | 1022354 |
| 1714689300 | 16.94 | 0.07 | 0.41 | 16.94 | 17.055 | 16.52 | 1021709 |
| 1714602900 | 16.87 | -0.03 | -0.18 | 16.82 | 17.21 | 16.645 | 1459894 |
| 1714516500 | 16.9 | -0.41 | -2.37 | 17.22 | 17.38 | 16.83 | 1340176 |
| 1714430100 | 17.31 | 0.34 | 2.00 | 17.12 | 17.395 | 17.1 | 1015248 |
| 1714170900 | 16.97 | -0.16 | -0.93 | 17.13 | 17.375 | 16.93 | 1374932 |
| 1714084500 | 17.13 | -0.21 | -1.21 | 16.9 | 17.19 | 16.8505 | 756173 |
| 1713998100 | 17.34 | -0.37 | -2.09 | 17.7 | 17.84 | 17.33 | 1081831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
