Sonos Inc (SONO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.55 | -11.6892911011 | 13.26 | 13.26 | 11.62 | 1588705 | 12.46170557 | CS |
| 4 | -1.31 | -10.0614439324 | 13.02 | 13.84 | 11.62 | 1938086 | 12.7763441 | CS |
| 12 | -2.91 | -19.9042407661 | 14.62 | 15.8 | 11.62 | 2044728 | 13.80205327 | CS |
| 26 | 0.54 | 4.83437779767 | 11.17 | 15.8199 | 10.875 | 1976592 | 13.38275202 | CS |
| 52 | -7.25 | -38.2383966245 | 18.96 | 19.76 | 10.228 | 1879747 | 14.16330247 | CS |
| 156 | -12.11 | -50.8396305626 | 23.82 | 31.22 | 9.78 | 2158315 | 17.01965361 | CS |
| 260 | 2.62 | 28.8228822882 | 9.09 | 44.72 | 6.58 | 2567545 | 20.8575871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 11.71 | -0.37 | -3.06 | 12.07 | 12.19 | 11.62 | 1916363 |
| 1741646100 | 12.08 | -0.8 | -6.21 | 12.7 | 12.775 | 11.96 | 1915111 |
| 1741390500 | 12.88 | -0.08 | -0.62 | 12.99 | 13.04 | 12.55 | 1348908 |
| 1741304100 | 12.96 | -0.15 | -1.14 | 12.89 | 13.095 | 12.755 | 1538074 |
| 1741217700 | 13.11 | 0.06 | 0.46 | 13.12 | 13.26 | 12.84 | 1320165 |
| 1741131300 | 13.05 | 0.06 | 0.46 | 12.85 | 13.21 | 12.675 | 2022438 |
| 1741044900 | 12.99 | -0.23 | -1.74 | 13.24 | 13.625 | 12.92 | 1881104 |
| 1740785700 | 13.22 | 0 | 0.00 | 13.19 | 13.22 | 12.91 | 1491020 |
| 1740699300 | 13.22 | -0.34 | -2.51 | 13.6 | 13.64 | 13.19 | 1292116 |
| 1740612900 | 13.56 | 0.07 | 0.52 | 13.57 | 13.84 | 13.405 | 1914669 |
| 1740526500 | 13.49 | 0.98 | 7.83 | 13 | 13.57 | 12.79 | 2674368 |
| 1740440100 | 12.51 | 0.58 | 4.86 | 12 | 12.8 | 11.94 | 1920324 |
| 1740180900 | 11.93 | -0.33 | -2.69 | 12.38 | 12.43 | 11.87 | 2533851 |
| 1740094500 | 12.26 | -0.2 | -1.61 | 12.38 | 12.57 | 12.235 | 3477079 |
| 1740008100 | 12.46 | -0.46 | -3.56 | 12.8 | 12.82 | 12.265 | 2858626 |
| 1739921700 | 12.92 | -0.41 | -3.08 | 13.32 | 13.32 | 12.875 | 2195864 |
| 1739576100 | 13.33 | 0.16 | 1.21 | 13.27 | 13.38 | 13.1 | 1301355 |
| 1739489700 | 13.17 | 0.05 | 0.38 | 13.28 | 13.3 | 12.945 | 1446395 |
| 1739403300 | 13.12 | -0.11 | -0.83 | 13 | 13.17 | 12.75 | 2076943 |
| 1739316900 | 13.23 | -0.57 | -4.13 | 13.63 | 13.7 | 13.105 | 2811422 |
| 1739230500 | 13.8 | -0.08 | -0.58 | 13.95 | 14.205 | 13.39 | 2972167 |
| 1738971300 | 13.88 | -1.12 | -7.47 | 15.18 | 15.77 | 13.865 | 3266969 |
| 1738884900 | 15 | 0.74 | 5.19 | 14.89 | 15.8 | 14.63 | 4612807 |
| 1738798500 | 14.26 | -0.16 | -1.11 | 14.54 | 14.6109 | 14.23 | 1338479 |
| 1738712100 | 14.42 | 0.85 | 6.26 | 13.63 | 14.51 | 13.54 | 2604274 |
| 1738625700 | 13.57 | -0.22 | -1.60 | 13.5 | 13.6981 | 13.33 | 1721804 |
| 1738366500 | 13.79 | -0.24 | -1.71 | 14.08 | 14.245 | 13.77 | 1862341 |
| 1738280100 | 14.03 | 0.05 | 0.36 | 14.04 | 14.16 | 13.93 | 1083613 |
| 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 | 14.11 | 14.46 | 13.94 | 2900855 |
| 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 | 14.46 | 14.61 | 14.31 | 1189285 |
| 1736379300 | 14.75 | -0.14 | -0.94 | 14.92 | 14.92 | 14.462 | 1356421 |
| 1736292900 | 14.89 | -0.1 | -0.67 | 14.93 | 15.22 | 14.73 | 1305190 |
| 1736206500 | 14.99 | -0.09 | -0.60 | 15.11 | 15.51 | 14.98 | 1540392 |
| 1735947300 | 15.08 | 0.34 | 2.31 | 14.85 | 15.135 | 14.64 | 1071149 |
| 1735860900 | 14.74 | -0.3 | -1.99 | 14.99 | 15.15 | 14.715 | 1175019 |
| 1735688100 | 15.04 | -0.03 | -0.20 | 15.13 | 15.455 | 15.02 | 2444444 |
| 1735601700 | 15.07 | 0.05 | 0.33 | 14.82 | 15.1 | 14.525 | 1822634 |
| 1735342500 | 15.02 | 0.11 | 0.74 | 14.8 | 15.05 | 14.615 | 1263063 |
| 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 | 1158568 |
| 1734737700 | 14.56 | 0.15 | 1.04 | 14.3 | 15.17 | 14.24 | 4949272 |
| 1734651300 | 14.41 | 0.45 | 3.22 | 13.96 | 14.47 | 13.935 | 1499693 |
| 1734564900 | 13.96 | -0.6 | -4.12 | 14.62 | 14.79 | 13.92 | 1703008 |
| 1734478500 | 14.56 | -0.1 | -0.68 | 14.59 | 14.71 | 14.33 | 1606416 |
| 1734392100 | 14.66 | 0.09 | 0.62 | 14.51 | 14.98 | 14.47 | 1497501 |
| 1734132900 | 14.57 | 0.08 | 0.55 | 14.6 | 14.65 | 14.44 | 1235941 |
| 1734046500 | 14.49 | -0.07 | -0.48 | 14.53 | 14.66 | 14.4 | 1209321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
