SONO

Sonos Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Sonos Inc SONO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.59 -1.74% 33.36 13:51:39
Open Price Low Price High Price Close Price Prev Close
33.47 33.25 34.11 33.95
more quote information »

SONO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.4534.2231.841233.321,047,027-0.09-0.27%
1 Month36.1036.5531.0633.841,276,802-2.74-7.59%
3 Months38.498438.5831.0634.422,072,992-5.14-13.35%
6 Months26.3544.7225.5536.932,517,1487.0126.6%
1 Year15.6444.7212.4025.563,182,90017.72113.3%
3 Years16.0044.726.5819.012,380,37817.36108.5%
5 Years16.0044.726.5819.012,380,37817.36108.5%

SONO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 33.95 0.58 1.74% 33.59 34.22 33.39 1,150,842
Jul 28 2021 33.37 0.74 2.27% 32.96 33.83 32.88 1,209,580
Jul 27 2021 32.63 -0.66 -1.98% 33.08 33.08 31.8412 1,173,297
Jul 26 2021 33.29 -0.10 -0.3% 33.64 33.64 32.56 1,056,229
Jul 23 2021 33.39 0.19 0.57% 33.45 33.53 33.01 645,188
Jul 22 2021 33.20 -0.91 -2.67% 34.24 34.25 33.00 953,483
Jul 21 2021 34.11 1.30 3.96% 33.09 34.13 32.98 1,495,728
Jul 20 2021 32.81 0.58 1.8% 32.23 33.0775 31.86 1,063,809
Jul 19 2021 32.23 -0.17 -0.52% 31.50 32.41 31.06 1,313,984
Jul 16 2021 32.40 -0.88 -2.64% 33.50 33.60 32.305 1,148,024
Jul 15 2021 33.28 -0.88 -2.58% 34.08 34.08 32.66 2,539,310
Jul 14 2021 34.16 -0.89 -2.54% 35.25 35.50 34.11 1,496,602
Jul 13 2021 35.05 -0.02 -0.06% 34.99 35.61 34.56 1,287,236
Jul 12 2021 35.07 0.19 0.54% 34.93 35.14 34.45 929,087
Jul 09 2021 34.88 1.40 4.18% 33.75 34.92 33.72 1,277,808
Jul 08 2021 33.48 -0.71 -2.08% 33.25 33.94 32.5833 1,493,742
Jul 07 2021 34.19 -1.43 -4.01% 35.54 35.7274 34.14 1,601,601
Jul 06 2021 35.62 -0.30 -0.84% 35.98 36.55 35.07 1,276,050
Jul 02 2021 35.92 0.27 0.76% 36.10 36.20 35.45 1,147,636
Jul 01 2021 35.65 0.42 1.19% 35.32 35.68 34.76 1,153,917
Jun 30 2021 35.23 0.27 0.77% 34.95 35.52 34.50 1,149,532
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.