Sonos Inc (8SO)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.365 | 3.49115255858 | 10.455 | 11.055 | 10.455 | 2008 | 10.92102901 | DE |
| 4 | 0.51 | 4.94665373424 | 10.31 | 11.535 | 9.5 | 845 | 10.92486664 | DE |
| 12 | -1.985 | -15.5017571261 | 12.805 | 13.075 | 9.4339999 | 1135 | 10.79781678 | DE |
| 26 | -5.485 | -33.6399877338 | 16.305 | 16.675 | 9.4339999 | 796 | 12.08489752 | DE |
| 52 | -0.445 | -3.95028850422 | 11.265 | 18.18 | 9.242 | 987 | 13.12166041 | DE |
| 156 | -1.79 | -14.1950832672 | 12.61 | 18.18 | 9.242 | 930 | 13.08424983 | DE |
| 260 | -1.79 | -14.1950832672 | 12.61 | 18.18 | 9.242 | 930 | 13.08424983 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728678360 | 10.735 | 0 | 0.00 | 10.735 | 10.735 | 10.735 | 0 |
| 1728591960 | 10.735 | -0.22 | -2.01 | 10.605 | 10.735 | 10.605 | 719 |
| 1728505560 | 10.955 | 0 | 0.00 | 10.955 | 10.955 | 10.955 | 0 |
| 1728419160 | 10.955 | 0.15 | 1.39 | 10.815 | 10.955 | 10.815 | 85 |
| 1728332760 | 10.805 | -0.16 | -1.41 | 11.055 | 11.055 | 10.805 | 973 |
| 1728073560 | 10.96 | 0.48 | 4.58 | 10.455 | 10.995 | 10.455 | 6255 |
| 1727987220 | 10.48 | -0.32 | -2.96 | 10.5 | 10.5 | 10.48 | 122 |
| 1727900820 | 10.8 | -0.32 | -2.88 | 10.745 | 10.8 | 10.52 | 2150 |
| 1727814420 | 11.12 | 0.05 | 0.50 | 11.14 | 11.145 | 11.12 | 42 |
| 1727728020 | 11.065 | 0.12 | 1.05 | 10.985 | 11.065 | 10.86 | 1054 |
| 1727468760 | 10.95 | 0.19 | 1.77 | 10.95 | 10.95 | 10.95 | 14 |
| 1727382360 | 10.76 | -0.78 | -6.72 | 10.5 | 11.175 | 9.5 | 2058 |
| 1727295960 | 11.535 | 0.22 | 1.90 | 11.4 | 11.535 | 11.355 | 598 |
| 1727209560 | 11.32 | -0.19 | -1.65 | 11.44 | 11.44 | 11.32 | 927 |
| 1727123160 | 11.51 | 0.2 | 1.72 | 11.255 | 11.51 | 11.255 | 93 |
| 1726864020 | 11.315 | 0.19 | 1.71 | 11.315 | 11.315 | 11.315 | 110 |
| 1726777560 | 11.125 | 0.02 | 0.18 | 11.075 | 11.125 | 11.075 | 140 |
| 1726691220 | 11.105 | 0.1 | 0.86 | 11.105 | 11.105 | 11.105 | 20 |
| 1726604760 | 11.01 | 0.13 | 1.19 | 10.79 | 11.01 | 10.79 | 25 |
| 1726518420 | 10.88 | 0.69 | 6.72 | 10.64 | 10.88 | 10.545 | 230 |
| 1726259160 | 10.195 | -0 | -0.05 | 10.31 | 10.31 | 10.195 | 432 |
| 1726172760 | 10.199999 | 0.14 | 1.39 | 10.25 | 10.385 | 9.9499999 | 316 |
| 1726086360 | 10.06 | -0.44 | -4.19 | 10.1 | 10.1 | 10.06 | 620 |
| 1725999960 | 10.5 | 0.04 | 0.43 | 10.5 | 10.5 | 10.5 | 25 |
| 1725913620 | 10.455 | -0.35 | -3.24 | 10.455 | 10.455 | 10.455 | 55 |
| 1725654360 | 10.805 | -0.07 | -0.60 | 10.805 | 10.805 | 10.805 | 3 |
| 1725567960 | 10.87 | 0.14 | 1.30 | 10.755 | 10.87 | 10.755 | 700 |
| 1725481560 | 10.73 | -0.22 | -2.01 | 10.539999 | 10.73 | 10.539999 | 175 |
| 1725395160 | 10.95 | -0.21 | -1.84 | 10.955 | 10.955 | 10.95 | 2037 |
| 1725308760 | 11.155 | 0.15 | 1.41 | 11.175 | 11.175 | 10.925 | 353 |
| 1725049560 | 11 | -0.02 | -0.14 | 10.905 | 11.175 | 10.905 | 281 |
| 1724963160 | 11.015 | 0.31 | 2.90 | 10.94 | 11.08 | 10.715 | 205 |
| 1724876760 | 10.705 | -0.14 | -1.29 | 10.95 | 10.95 | 10.705 | 373 |
| 1724790420 | 10.845 | 0.35 | 3.29 | 10.605 | 10.86 | 10.6 | 967 |
| 1724704020 | 10.5 | 0.16 | 1.55 | 10.49 | 10.529999 | 10.32 | 2569 |
| 1724444820 | 10.34 | 0.34 | 3.40 | 10.005 | 10.34 | 10.005 | 285 |
| 1724358420 | 10 | -0.15 | -1.48 | 10.33 | 10.33 | 10 | 624 |
| 1724271960 | 10.15 | -0.19 | -1.79 | 10.25 | 10.25 | 10.15 | 207 |
| 1724185560 | 10.335 | -0.14 | -1.29 | 10.385 | 10.445 | 10.335 | 312 |
| 1724099220 | 10.47 | 0.03 | 0.29 | 10.404999 | 10.619999 | 10.4 | 3863 |
| 1723840020 | 10.44 | -0.15 | -1.37 | 10.805 | 10.805 | 10.44 | 461 |
| 1723753620 | 10.585 | 0.44 | 4.29 | 10.315 | 10.585 | 10.11 | 311 |
| 1723667160 | 10.15 | -0.69 | -6.32 | 10.535 | 10.574999 | 10.15 | 6658 |
| 1723580760 | 10.835 | 0.38 | 3.63 | 10.57 | 10.835 | 10.55 | 495 |
| 1723494360 | 10.455 | -0.29 | -2.65 | 11.045 | 11.045 | 10.449999 | 4877 |
| 1723235220 | 10.74 | -0.1 | -0.88 | 10.715 | 11.155 | 10.715 | 3921 |
| 1723148820 | 10.835 | -0.25 | -2.26 | 9.592 | 10.94 | 9.4339999 | 14766 |
| 1723062360 | 11.085 | 0.01 | 0.05 | 11.615 | 11.71 | 11.085 | 260 |
| 1722975960 | 11.08 | 0.08 | 0.73 | 11.135 | 11.135 | 11.08 | 478 |
| 1722889620 | 11 | -0.61 | -5.21 | 11.48 | 11.48 | 10.875 | 285 |
| 1722630360 | 11.605 | -0.4 | -3.29 | 11.93 | 11.93 | 11.42 | 93 |
| 1722544020 | 12 | -0.21 | -1.68 | 12.605 | 12.605 | 12 | 375 |
| 1722457560 | 12.205 | -0.42 | -3.29 | 12.54 | 12.54 | 12.205 | 3081 |
| 1722371220 | 12.62 | 0.19 | 1.53 | 12.62 | 12.62 | 12.62 | 85 |
| 1722284760 | 12.43 | 0.03 | 0.20 | 12.43 | 12.43 | 12.43 | 1 |
| 1722025620 | 12.405 | -0.33 | -2.59 | 12.405 | 12.405 | 12.405 | 71 |
| 1721939160 | 12.735 | 0.23 | 1.88 | 12.69 | 12.735 | 12.69 | 85 |
| 1721852820 | 12.5 | -0.58 | -4.40 | 12.5 | 12.5 | 12.5 | 12 |
| 1721766420 | 13.075 | 0.07 | 0.58 | 12.865 | 13.075 | 12.865 | 75 |
| 1721677800 | 13 | 0.29 | 2.24 | 12.7 | 13 | 12.7 | 199 |
| 1721420760 | 12.715 | -0.44 | -3.31 | 12.805 | 12.805 | 12.65 | 348 |
| 1721334360 | 13.15 | -0.11 | -0.83 | 12.88 | 13.15 | 12.88 | 100 |
| 1721248020 | 13.26 | 0.54 | 4.25 | 13.56 | 13.56 | 13.26 | 72 |
| 1721161560 | 12.72 | -0.25 | -1.93 | 12.81 | 12.81 | 12.72 | 280 |
| 1721075160 | 12.97 | -0.67 | -4.88 | 13.57 | 13.85 | 12.97 | 1267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
