SONO

Sonos Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Sonos Inc SONO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
2.34 7.43% 33.83 19:59:05
Open Price Low Price High Price Close Price Prev Close
34.93 31.70 35.29 33.83 31.49
more quote information »

SONO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week39.1639.3531.2234.393,898,714-5.33-13.61%
1 Month43.5044.2531.2238.172,234,483-9.67-22.23%
3 Months36.2144.7231.2239.322,842,914-2.38-6.57%
6 Months16.5044.7216.3530.203,575,50117.33105.03%
1 Year9.4944.728.5621.383,935,63924.34256.48%
3 Years16.0044.726.5818.082,423,34417.83111.44%
5 Years16.0044.726.5818.082,423,34417.83111.44%

SONO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 33.83 2.34 7.43% 34.93 35.29 31.70 16,096,247
May 12 2021 31.49 -3.38 -9.69% 34.10 34.25 31.22 7,587,276
May 11 2021 34.87 0.02 0.06% 32.98 35.14 32.83 2,276,468
May 10 2021 34.85 -2.73 -7.26% 37.63 37.405 34.652 3,575,725
May 07 2021 37.58 -0.01 -0.03% 38.4984 38.58 37.122 3,246,609
May 06 2021 37.59 -1.76 -4.47% 39.16 39.35 36.42 2,807,493
May 05 2021 39.35 0.05 0.13% 39.60 40.15 38.65 1,983,628
May 04 2021 39.30 -0.68 -1.7% 39.16 39.42 37.63 3,848,078
May 03 2021 39.98 -0.05 -0.12% 40.10 40.64 39.63 1,163,866
Apr 30 2021 40.03 -1.21 -2.93% 40.76 41.109 39.87 1,441,853
Apr 29 2021 41.24 -0.38 -0.91% 42.07 42.095 40.61 769,528
Apr 28 2021 41.62 -1.01 -2.37% 42.34 42.44 41.23 886,582
Apr 27 2021 42.63 0.26 0.61% 42.41 42.83 41.38 1,273,526
Apr 26 2021 42.37 1.03 2.49% 42.1558 43.39 41.7512 1,783,233
Apr 23 2021 41.34 0.51 1.25% 41.48 41.85 40.98 1,345,957
Apr 22 2021 40.83 -0.95 -2.27% 41.90 42.1938 40.57 1,135,945
Apr 21 2021 41.78 2.19 5.53% 39.92 41.82 39.59 1,596,445
Apr 20 2021 39.59 -3.22 -7.52% 42.06 42.43 39.10 2,944,548
Apr 19 2021 42.81 -0.60 -1.38% 43.22 43.25 42.03 1,799,824
Apr 16 2021 43.41 -0.48 -1.09% 43.92 44.00 42.08 1,328,140
Apr 15 2021 43.89 0.68 1.57% 43.50 44.25 42.71 1,894,943
Apr 14 2021 43.21 0.46 1.08% 43.52 44.72 42.15 2,875,637
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.