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 | 0.6 | 4.28571428571 | 14 | 14.6 | 13.33 | 1811580 | 13.85231185 | CS |
| 4 | -0.33 | -2.21031480241 | 14.93 | 15.22 | 12.94 | 2140107 | 14.15701805 | CS |
| 12 | 0.47 | 3.3262561925 | 14.13 | 15.8199 | 12.3 | 2001249 | 14.10884787 | CS |
| 26 | 2.6 | 21.6666666667 | 12 | 15.8199 | 10.228 | 2058130 | 12.98594851 | CS |
| 52 | -1.22 | -7.71175726928 | 15.82 | 19.76 | 10.228 | 1939012 | 14.87206073 | CS |
| 156 | -9.98 | -40.6021155411 | 24.58 | 31.22 | 9.78 | 2178078 | 17.49892605 | CS |
| 260 | 0.45 | 3.18021201413 | 14.15 | 44.72 | 6.58 | 2585759 | 20.80483168 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 14.42 | 0.85 | 6.26 | 13.6 | 14.51 | 13.6 | 2592222 |
| 1738625700 | 13.57 | -0.22 | -1.60 | 13.5 | 13.6876 | 13.33 | 1579491 |
| 1738366500 | 13.79 | -0.24 | -1.71 | 14.08 | 14.245 | 13.77 | 1864888 |
| 1738280100 | 14.03 | 0.05 | 0.36 | 14.04 | 14.16 | 13.93 | 1083819 |
| 1738193700 | 13.98 | 0.06 | 0.43 | 13.92 | 14.19 | 13.67 | 1873762 |
| 1738107300 | 13.92 | -0.02 | -0.14 | 14 | 14.305 | 13.85 | 2516381 |
| 1738020900 | 13.94 | 0.01 | 0.07 | 13.85 | 14.38 | 13.85 | 1958390 |
| 1737761700 | 13.93 | -0.21 | -1.49 | 14.1 | 14.31 | 13.93 | 1415400 |
| 1737675300 | 14.14 | 0 | 0.00 | 14.14 | 14.14 | 14.14 | 0 |
| 1737588900 | 14.14 | -0.22 | -1.53 | 14.34 | 14.4978 | 14.06 | 1821496 |
| 1737502500 | 14.36 | 0.36 | 2.57 | 14.205 | 14.46 | 13.94 | 2861861 |
| 1737156900 | 14 | 0.06 | 0.43 | 14.07 | 14.17 | 13.92 | 2724926 |
| 1737070500 | 13.94 | -0.29 | -2.04 | 14.24 | 14.25 | 13.89 | 2495057 |
| 1736984100 | 14.23 | 0 | 0.00 | 14.45 | 14.79 | 14.17 | 2399900 |
| 1736897700 | 14.23 | -0.17 | -1.18 | 14.44 | 15.01 | 14.205 | 1969559 |
| 1736811300 | 14.4 | -0.12 | -0.83 | 14.2 | 14.42 | 12.94 | 5787440 |
| 1736552100 | 14.52 | -0.23 | -1.56 | 14.4 | 14.61 | 14.31 | 1174401 |
| 1736379300 | 14.75 | -0.14 | -0.94 | 14.7164 | 14.885 | 14.462 | 1338941 |
| 1736292900 | 14.89 | -0.1 | -0.67 | 14.94 | 15.22 | 14.73 | 1288521 |
| 1736206500 | 14.99 | -0.09 | -0.60 | 15.11 | 15.51 | 14.98 | 1538853 |
| 1735947300 | 15.08 | 0.34 | 2.31 | 14.83 | 15.135 | 14.64 | 1053994 |
| 1735860900 | 14.74 | -0.3 | -1.99 | 14.95 | 15.15 | 14.715 | 1124526 |
| 1735688100 | 15.04 | -0.03 | -0.20 | 15.13 | 15.455 | 15.02 | 2444444 |
| 1735601700 | 15.07 | 0.05 | 0.33 | 14.75 | 15.1 | 14.525 | 1808133 |
| 1735342500 | 15.02 | 0.11 | 0.74 | 14.75 | 15.05 | 14.615 | 1244936 |
| 1735256100 | 14.91 | 0.13 | 0.88 | 14.61 | 15.0199 | 14.54 | 1203854 |
| 1735077840 | 14.78 | 0.2 | 1.37 | 14.6 | 14.86 | 14.46 | 454274 |
| 1734996900 | 14.58 | 0.02 | 0.14 | 14.52 | 14.805 | 14.52 | 1154834 |
| 1734737700 | 14.56 | 0.15 | 1.04 | 14.3 | 15.17 | 14.2426 | 4764259 |
| 1734651300 | 14.41 | 0.45 | 3.22 | 13.95 | 14.47 | 13.935 | 1478662 |
| 1734564900 | 13.96 | -0.6 | -4.12 | 14.62 | 14.79 | 13.92 | 1693065 |
| 1734478500 | 14.56 | -0.1 | -0.68 | 14.59 | 14.71 | 14.33 | 1583820 |
| 1734392100 | 14.66 | 0.09 | 0.62 | 14.48 | 14.98 | 14.47 | 1478708 |
| 1734132900 | 14.57 | 0.08 | 0.55 | 14.56 | 14.645 | 14.44 | 1191094 |
| 1734046500 | 14.49 | -0.07 | -0.48 | 14.455 | 14.66 | 14.4 | 1194946 |
| 1733960100 | 14.56 | 0.04 | 0.28 | 14.67 | 14.745 | 14.265 | 1773218 |
| 1733873700 | 14.52 | -0.36 | -2.42 | 14.71 | 14.85 | 14.51 | 1207991 |
| 1733787300 | 14.88 | 0.18 | 1.22 | 14.82 | 15.04 | 14.755 | 1486064 |
| 1733528100 | 14.7 | 0.49 | 3.45 | 14.39 | 14.75 | 14.37 | 1386778 |
| 1733441700 | 14.21 | -0.44 | -3.00 | 14.65 | 14.7058 | 14.07 | 1212854 |
| 1733355300 | 14.65 | 0.46 | 3.24 | 14.27 | 14.9 | 14.265 | 2059903 |
| 1733268900 | 14.19 | 0.11 | 0.78 | 13.95 | 14.2691 | 13.9 | 1484791 |
| 1733182500 | 14.08 | 0.47 | 3.45 | 13.54 | 14.13 | 13.54 | 1724452 |
| 1732917840 | 13.61 | -0.03 | -0.22 | 13.79 | 13.985 | 13.59 | 1041328 |
| 1732750500 | 13.64 | 0.47 | 3.57 | 13.31 | 13.745 | 13.24 | 1448093 |
| 1732664100 | 13.17 | -0.83 | -5.93 | 13.8518 | 13.92 | 13.14 | 2020021 |
| 1732577700 | 14 | 0.51 | 3.78 | 13.7 | 14.55 | 13.665 | 2057390 |
| 1732318500 | 13.49 | -0.01 | -0.07 | 13.5 | 13.66 | 13.41 | 1777424 |
| 1732232100 | 13.5 | 0.55 | 4.25 | 12.86 | 13.55 | 12.765 | 2153792 |
| 1732145700 | 12.95 | 0.05 | 0.39 | 13 | 13.15 | 12.62 | 2490802 |
| 1732059300 | 12.9 | 0.27 | 2.14 | 12.415 | 12.965 | 12.37 | 2198166 |
| 1731972900 | 12.63 | -0.42 | -3.22 | 12.8978 | 12.97 | 12.3 | 2969883 |
| 1731713700 | 13.05 | -0.7 | -5.09 | 13.87 | 13.88 | 13.04 | 1948466 |
| 1731627300 | 13.75 | -0.33 | -2.34 | 15.86 | 15.8199 | 13.685 | 5989865 |
| 1731540900 | 14.08 | 0.02 | 0.14 | 14.32 | 14.61 | 14.06 | 4587599 |
| 1731454500 | 14.06 | -0.28 | -1.95 | 14.13 | 14.26 | 13.94 | 2372031 |
| 1731368100 | 14.34 | 0.5 | 3.61 | 13.91 | 14.41 | 13.905 | 1727993 |
| 1731108900 | 13.84 | 0.32 | 2.37 | 13.57 | 13.95 | 13.57 | 1499280 |
| 1731022500 | 13.52 | -0.11 | -0.81 | 13.62 | 13.8065 | 13.45 | 1563124 |
| 1730936100 | 13.63 | -0.14 | -1.02 | 14.42 | 14.47 | 13.59 | 1807645 |
| 1730849700 | 13.77 | 0.29 | 2.15 | 13.42 | 13.8 | 13.3 | 1649883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
