ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SONO Sonos Inc

19.33
0.11 (0.57%)
Last Updated: 11:31:42
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Sonos Inc SONO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.11 0.57% 19.33 11:31:42
Open Price Low Price High Price Close Price Prev Close
19.21 19.175 19.34 19.22
more quote information »

SONO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.9819.7618.8019.171,613,1580.351.84%
1 Month19.1719.7617.631618.862,105,2170.160.83%
3 Months15.7819.7615.0018.012,203,7403.5522.50%
6 Months12.6519.769.7815.592,269,7856.6852.81%
1 Year18.9021.989.7815.822,152,8650.432.28%
3 Years37.7344.729.7823.492,392,038-18.40-48.77%
5 Years9.9244.726.5820.972,490,1399.4194.86%

SONO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 19.22 0.39 2.07% 18.88 19.235 18.87 1,292,097
Mar 26 2024 18.83 -0.06 -0.32% 19.14 19.45 18.80 1,584,368
Mar 25 2024 18.89 -0.33 -1.72% 19.22 19.34 18.89 1,342,307
Mar 22 2024 19.22 -0.29 -1.49% 19.61 19.76 19.18 1,618,317
Mar 21 2024 19.51 0.65 3.45% 18.98 19.51 18.86 2,228,702
Mar 20 2024 18.86 0.27 1.45% 18.66 18.9725 18.41 1,944,068
Mar 19 2024 18.59 0.77 4.32% 17.75 18.6869 17.6316 2,045,397
Mar 18 2024 17.82 -0.99 -5.26% 18.80 18.8198 17.78 2,721,790
Mar 15 2024 18.81 0.17 0.91% 18.54 18.85 18.475 8,963,161
Mar 14 2024 18.64 -0.23 -1.22% 19.01 19.12 18.47 1,909,274
Mar 13 2024 18.87 0.13 0.69% 18.60 19.025 18.58 1,322,677
Mar 12 2024 18.74 -0.22 -1.16% 18.96 19.00 18.61 1,271,500
Mar 11 2024 18.96 -0.10 -0.52% 18.97 19.27 18.94 1,538,191
Mar 08 2024 19.06 0.03 0.16% 19.18 19.455 19.035 1,721,757
Mar 07 2024 19.03 0.15 0.79% 18.95 19.145 18.765 1,703,925
Mar 06 2024 18.88 0.14 0.75% 19.06 19.09 18.68 1,550,296
Mar 05 2024 18.74 -0.39 -2.04% 18.89 19.045 18.64 1,690,729
Mar 04 2024 19.13 -0.10 -0.52% 19.35 19.47 18.97 1,928,126
Mar 01 2024 19.23 0.27 1.42% 19.02 19.33 18.85 1,916,693
Feb 29 2024 18.96 0.10 0.53% 19.17 19.17 18.875 1,810,966
Feb 28 2024 18.86 0.07 0.37% 18.87 19.215 18.64 2,450,470
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock