SONO

Sonos Historical Data

SONO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2021 36.71 -0.08 -0.22% 37.17 37.48 36.5601 1,479,503
Sep 20 2021 36.79 -0.49 -1.31% 36.10 36.92 35.955 2,472,200
Sep 17 2021 37.28 0.70 1.91% 36.59 37.41 36.50 3,143,788
Sep 16 2021 36.58 -0.14 -0.38% 36.50 36.88 36.415 1,530,554
Sep 15 2021 36.72 0.52 1.44% 36.18 36.84 35.85 1,729,167
Sep 14 2021 36.20 -0.41 -1.12% 36.73 36.73 35.76 1,990,886
Sep 13 2021 36.61 -0.35 -0.95% 37.37 37.37 36.02 2,340,646
Sep 10 2021 36.96 -0.74 -1.96% 38.06 38.77 36.939 3,776,566
Sep 09 2021 37.70 -0.64 -1.67% 38.14 38.4997 37.65 2,373,611
Sep 08 2021 38.34 -0.81 -2.07% 38.95 39.195 37.35 2,709,131
Sep 07 2021 39.15 -1.53 -3.76% 40.4274 41.96 39.15 3,597,318
Sep 06 2021 40.68 0.00 +0.00% 40.41 40.95 40.09 0
Sep 03 2021 40.68 0.10 0.25% 40.41 40.95 40.09 1,237,239
Sep 02 2021 40.58 0.07 0.17% 40.71 41.52 40.48 1,824,936
Sep 01 2021 40.51 0.78 1.96% 39.78 40.79 39.58 2,645,971
Aug 31 2021 39.73 0.24 0.61% 39.47 39.93 39.11 1,819,556
Aug 30 2021 39.49 -1.46 -3.57% 41.00 41.19 39.43 2,086,448
Aug 27 2021 40.95 0.37 0.91% 40.8433 41.39 40.35 2,135,793
Aug 26 2021 40.58 -0.73 -1.77% 41.22 41.48 40.50 2,148,225
Aug 25 2021 41.31 1.16 2.89% 40.22 41.99 40.17 3,955,649
Aug 24 2021 40.15 1.46 3.77% 38.88 40.32 38.82 3,849,743
Aug 23 2021 38.69 0.88 2.33% 38.27 39.06 38.11 2,476,690
Aug 20 2021 37.81 1.22 3.33% 36.53 37.86 36.43 3,478,392
Aug 19 2021 36.59 -1.27 -3.35% 37.375 37.8499 36.16 3,408,292
Aug 18 2021 37.86 -0.68 -1.76% 38.51 39.59 37.7201 4,041,548
Aug 17 2021 38.54 -1.39 -3.48% 38.76 39.685 38.0579 5,840,439
Aug 16 2021 39.93 1.79 4.69% 42.25 42.57 39.45 37,765,358
Aug 13 2021 38.14 0.76 2.03% 37.03 38.7184 36.68 6,969,040
Aug 12 2021 37.38 2.58 7.41% 38.98 39.29 36.13 10,921,795
Aug 11 2021 34.80 -0.41 -1.16% 35.305 35.51 33.44 4,518,956
Aug 10 2021 35.21 0.47 1.35% 34.88 35.9599 34.21 3,147,797
Aug 09 2021 34.74 0.47 1.37% 34.18 35.04 33.72 1,552,127
Aug 06 2021 34.27 0.19 0.56% 34.20 34.72 33.841 1,205,688
Aug 05 2021 34.08 1.03 3.12% 33.025 34.09 32.87 1,282,838
Aug 04 2021 33.05 -0.42 -1.25% 33.32 33.78 32.98 1,133,743
Aug 03 2021 33.47 0.14 0.42% 33.52 33.55 32.71 1,129,522
Aug 02 2021 33.33 -0.05 -0.15% 33.61 33.95 33.135 1,038,387
Jul 30 2021 33.38 -0.57 -1.68% 33.47 34.11 33.08 947,831
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 05 2021 35.92 0.00 +0.00% 36.10 36.20 35.45 0
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
Jun 29 2021 34.96 -0.48 -1.35% 35.57 35.63 34.96 767,708
Jun 28 2021 35.44 0.56 1.61% 35.06 36.1399 34.89 1,682,932
Jun 25 2021 34.88 1.00 2.95% 34.15 35.28 33.55 2,921,241
Jun 24 2021 33.88 -0.26 -0.76% 34.54 34.54 33.84 991,079


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.