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 | 1.05 | 9.14634146341 | 11.48 | 12.66 | 11.195 | 2207379 | 12.22821216 | CS |
| 4 | 1.39 | 12.4775583483 | 11.14 | 12.66 | 10.875 | 1998733 | 11.83416328 | CS |
| 12 | -2.17 | -14.7619047619 | 14.7 | 15.14 | 10.228 | 2124367 | 12.47062775 | CS |
| 26 | -6.13 | -32.8510182208 | 18.66 | 19.76 | 10.228 | 1766012 | 14.48977062 | CS |
| 52 | -0.72 | -5.43396226415 | 13.25 | 19.76 | 9.78 | 2006596 | 14.99316728 | CS |
| 156 | -23.57 | -65.2908587258 | 36.1 | 37.48 | 9.78 | 2260544 | 19.80571276 | CS |
| 260 | -2.54 | -16.8546781685 | 15.07 | 44.72 | 6.58 | 2549067 | 20.92756012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 12.53 | 0.34 | 2.79 | 12.38 | 12.66 | 12.25 | 1975924 |
| 1726698900 | 12.19 | -0.28 | -2.25 | 12.38 | 12.525 | 12.075 | 2869758 |
| 1726612500 | 12.47 | 0.34 | 2.80 | 12.27 | 12.49 | 12.099914 | 2421932 |
| 1726526100 | 12.13 | 0.35 | 2.97 | 12.01 | 12.155 | 11.84 | 1647946 |
| 1726266900 | 11.78 | 0.54 | 4.80 | 11.48 | 11.79 | 11.195 | 1983204 |
| 1726180500 | 11.24 | 0.09 | 0.81 | 11.17 | 11.51 | 10.875 | 4033376 |
| 1726094100 | 11.15 | -0.14 | -1.24 | 11.23 | 11.3 | 10.985 | 1732576 |
| 1726007700 | 11.29 | -0.11 | -0.96 | 11.42 | 11.48 | 11.21 | 1524637 |
| 1725921300 | 11.4 | -0.19 | -1.64 | 11.6 | 11.6 | 11.22 | 2454586 |
| 1725662100 | 11.59 | -0.35 | -2.93 | 11.93 | 11.94 | 11.505 | 1904880 |
| 1725575700 | 11.94 | -0.08 | -0.67 | 11.985 | 12.145 | 11.9 | 1099468 |
| 1725489300 | 12.02 | 0.22 | 1.86 | 11.73 | 12.05 | 11.67 | 1275660 |
| 1725402900 | 11.8 | -0.43 | -3.52 | 12.11 | 12.2 | 11.705 | 2233498 |
| 1725057300 | 12.23 | 0.05 | 0.41 | 12.23 | 12.37 | 12.155 | 1432822 |
| 1724970900 | 12.18 | 0.23 | 1.92 | 12.03 | 12.3 | 11.92 | 1491898 |
| 1724884500 | 11.95 | -0.25 | -2.05 | 12.16 | 12.22 | 11.8 | 1719483 |
| 1724798100 | 12.2 | 0.43 | 3.65 | 11.63 | 12.21 | 11.6 | 2119694 |
| 1724711700 | 11.77 | 0.26 | 2.26 | 11.61 | 11.85 | 11.48 | 1966294 |
| 1724452500 | 11.51 | 0.42 | 3.79 | 11.14 | 11.6 | 11.12 | 1838290 |
| 1724366100 | 11.09 | -0.31 | -2.72 | 11.35 | 11.42 | 11.06 | 1552983 |
| 1724279700 | 11.4 | -0.1 | -0.87 | 11.61 | 11.65 | 11.275 | 1984970 |
| 1724193300 | 11.5 | 0.11 | 0.97 | 11.42 | 11.59 | 11.32 | 1914265 |
| 1724106900 | 11.39 | -0.22 | -1.89 | 11.7 | 11.77 | 11.375 | 2072321 |
| 1723847700 | 11.61 | -0.12 | -1.02 | 11.51 | 11.7499 | 11.43 | 2230011 |
| 1723761300 | 11.73 | 0.52 | 4.64 | 11.54 | 11.765 | 11.495 | 2157290 |
| 1723674900 | 11.21 | -0.52 | -4.43 | 11.8 | 11.88 | 11.13 | 2719182 |
| 1723588500 | 11.73 | 0.32 | 2.80 | 11.465 | 11.955 | 11.41 | 3671845 |
| 1723502100 | 11.41 | -0.53 | -4.44 | 11.91 | 11.92 | 11.145 | 4252614 |
| 1723242900 | 11.94 | 0.16 | 1.36 | 11.81 | 12.198 | 11.6 | 4208430 |
| 1723156500 | 11.78 | -0.19 | -1.59 | 10.61 | 11.96 | 10.228 | 8766034 |
| 1723070100 | 11.97 | -0.48 | -3.86 | 12.69 | 12.78 | 11.855 | 3277701 |
| 1722983700 | 12.45 | 0.48 | 4.01 | 12.02 | 12.535 | 11.82 | 2471456 |
| 1722897300 | 11.97 | -0.57 | -4.55 | 11.835 | 12.23 | 11.73 | 2438093 |
| 1722638100 | 12.54 | -0.55 | -4.20 | 12.62 | 12.89 | 12.43 | 2822971 |
| 1722551700 | 13.09 | -0.41 | -3.04 | 13.48 | 13.48 | 12.88 | 2340650 |
| 1722465300 | 13.5 | 0.08 | 0.60 | 13.49 | 13.65 | 13.2 | 1615478 |
| 1722378900 | 13.42 | -0.37 | -2.68 | 13.81 | 13.91 | 13.365 | 1503135 |
| 1722292500 | 13.79 | 0.22 | 1.62 | 13.56 | 13.82 | 13.55 | 1703981 |
| 1722033300 | 13.57 | -0.01 | -0.07 | 13.81 | 13.82 | 13.35 | 1231566 |
| 1721946900 | 13.58 | 0.16 | 1.19 | 13.42 | 13.95 | 13.42 | 1953482 |
| 1721860500 | 13.42 | -0.66 | -4.69 | 14.06 | 14.16 | 13.35 | 1673498 |
| 1721774100 | 14.08 | 0 | 0.00 | 13.99 | 14.25 | 13.86 | 1499406 |
| 1721687700 | 14.08 | 0.26 | 1.88 | 13.91 | 14.135 | 13.73 | 966955 |
| 1721428500 | 13.82 | -0.25 | -1.78 | 13.97 | 14.11 | 13.635 | 1552283 |
| 1721342100 | 14.07 | -0.16 | -1.12 | 14.18 | 14.66 | 13.975 | 2060411 |
| 1721255700 | 14.23 | -0.45 | -3.07 | 14.52 | 14.6 | 14.1 | 1824394 |
| 1721169300 | 14.68 | 0.68 | 4.86 | 14.2 | 14.69 | 14.2 | 1667492 |
| 1721082900 | 14 | -0.9 | -6.04 | 14.81 | 14.815 | 13.945 | 2592360 |
| 1720823700 | 14.9 | -0.06 | -0.40 | 15.12 | 15.14 | 14.87 | 1328445 |
| 1720737300 | 14.96 | 0.5 | 3.46 | 14.8 | 15.09 | 14.76 | 1590596 |
| 1720650900 | 14.46 | 0.04 | 0.28 | 14.48 | 14.53 | 14.245 | 1460143 |
| 1720564500 | 14.42 | -0.22 | -1.50 | 14.62 | 14.67 | 14.4 | 1185484 |
| 1720478100 | 14.64 | 0.16 | 1.10 | 14.64 | 14.825 | 14.57 | 1637953 |
| 1720218900 | 14.48 | -0.04 | -0.28 | 14.47 | 14.73 | 14.31 | 1121509 |
| 1720040640 | 14.52 | 0.26 | 1.82 | 14.26 | 14.56 | 14.18 | 634216 |
| 1719959700 | 14.26 | -0.16 | -1.11 | 14.45 | 14.49 | 14.165 | 1086050 |
| 1719873300 | 14.42 | -0.34 | -2.30 | 14.7 | 14.76 | 14.365 | 1630853 |
| 1719614100 | 14.76 | 0.16 | 1.10 | 14.59 | 14.93 | 14.59 | 2304568 |
| 1719527700 | 14.6 | 0.1 | 0.69 | 14.49 | 14.63 | 14.38 | 1362747 |
| 1719441300 | 14.5 | -0.2 | -1.36 | 14.7 | 14.77 | 14.45 | 1540444 |
| 1719354900 | 14.7 | -0.38 | -2.52 | 15.01 | 15.02 | 14.64 | 809371 |
| 1719268500 | 15.08 | 0.26 | 1.75 | 14.85 | 15.18 | 14.82 | 1462245 |
| 1719009300 | 14.82 | 0.22 | 1.51 | 14.6 | 14.85 | 14.49 | 3159960 |
| 1718922900 | 14.6 | -0.19 | -1.28 | 14.79 | 14.8624 | 14.445 | 1323919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
