Sonos Historical Data - SONO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Sonos Inc SONO NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.35 3.31% 10.92 10.635 11.44 10.67 10.57 20:00:00
more quote information »

SONO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.5111.609.37511.224,357,9291.4114.83%
1 Month9.7511.608.5610.451,893,3771.1712.0%
3 Months11.3911.606.589.431,674,099-0.47-4.13%
6 Months14.7116.886.5811.841,772,390-3.79-25.76%
1 Year10.4116.886.5812.421,553,2560.514.9%
3 Years16.0023.606.5813.321,585,346-5.08-31.75%
5 Years16.0023.606.5813.321,585,346-5.08-31.75%

SONO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 10.92 0.35 3.31% 10.67 11.44 10.635 1,941,754
May 26 2020 10.57 -0.58 -5.2% 11.43 11.60 10.5001 2,822,041
May 22 2020 11.15 -0.36 -3.13% 11.06 11.4753 10.7235 2,380,370
May 21 2020 11.51 1.88 19.52% 9.64 11.56 9.46 11,361,260
May 20 2020 9.63 0.24 2.56% 9.51 9.74 9.375 868,045
May 19 2020 9.39 -0.33 -3.4% 9.73 9.77 9.37 841,848
May 18 2020 9.72 0.64 7.05% 9.47 9.78 9.21 1,162,850
May 15 2020 9.08 0.00 0.0% 9.04 9.24 8.9102 716,399
May 14 2020 9.08 -0.04 -0.44% 9.00 9.13 8.56 774,105
May 13 2020 9.12 -0.38 -4.0% 9.49 9.53 9.00 1,039,295
May 12 2020 9.50 -0.25 -2.56% 9.80 9.91 9.45 1,146,913
May 11 2020 9.75 -0.73 -6.97% 10.42 10.56 9.52 1,894,817
May 08 2020 10.48 0.92 9.62% 9.63 10.55 9.59 1,996,050
May 07 2020 9.56 -0.49 -4.88% 9.34 10.04 9.002 2,147,620
May 06 2020 10.05 0.36 3.72% 9.72 10.12 9.53 1,601,866
May 05 2020 9.69 0.08 0.83% 9.76 9.9338 9.61 958,177
May 04 2020 9.61 0.00 0.0% 9.52 9.79 9.41 901,007
May 01 2020 9.61 -0.61 -5.97% 9.99 10.06 9.43 985,453
Apr 30 2020 10.22 0.25 2.51% 10.02 10.4368 9.76 1,181,222
Apr 29 2020 9.97 0.51 5.39% 9.75 10.00 9.46 1,194,832
Apr 28 2020 9.46 0.07 0.75% 9.62 9.76 9.115 889,949
See More Historical Prices »


Your Recent History
NASDAQ
SONO
Sonos
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.