SONO

Sonos Historical Data

SONO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 16 2021 34.55 0.07 0.2% 34.34 34.80 33.80 1,381,409
Jun 15 2021 34.48 -0.33 -0.95% 34.75 35.01 34.34 1,371,301
Jun 14 2021 34.81 -0.52 -1.47% 35.27 35.40 34.511 1,480,615
Jun 11 2021 35.33 0.89 2.58% 34.38 35.48 34.28 1,046,536
Jun 10 2021 34.44 -0.47 -1.35% 35.00 35.37 34.33 1,256,443
Jun 09 2021 34.91 -1.22 -3.38% 36.05 36.21 34.87 1,338,575
Jun 08 2021 36.13 0.03 0.08% 36.38 36.90 35.97 1,256,552
Jun 07 2021 36.10 0.67 1.89% 35.35 36.19 35.19 1,354,908
Jun 04 2021 35.43 0.54 1.55% 35.24 35.7166 34.76 1,453,574
Jun 03 2021 34.89 -1.66 -4.54% 36.08 36.08 34.88 2,918,220
Jun 02 2021 36.55 -0.82 -2.19% 37.42 37.56 35.86 1,761,767
Jun 01 2021 37.37 0.37 1.0% 37.46 38.06 36.95 1,705,840
May 31 2021 37.00 0.00 +0.00% 37.77 37.77 36.94 0
May 28 2021 37.00 -0.56 -1.49% 37.77 37.77 36.94 2,189,572
May 27 2021 37.56 1.04 2.85% 36.52 37.62 36.24 1,968,073
May 26 2021 36.52 1.01 2.84% 35.83 36.59 35.49 1,658,536
May 25 2021 35.51 -0.51 -1.42% 36.341 36.52 35.37 1,597,969
May 24 2021 36.02 1.03 2.94% 35.57 36.30 35.05 2,630,945
May 21 2021 34.99 1.63 4.89% 33.83 35.38 33.60 3,109,010
May 20 2021 33.36 -0.40 -1.18% 33.99 34.105 32.98 2,080,979
May 19 2021 33.76 -0.47 -1.36% 33.41 34.07 32.95 1,629,616
May 18 2021 34.225 0.36 1.05% 33.79 35.10 33.39 2,111,575
May 17 2021 33.87 -0.01 -0.03% 33.61 34.20 33.2077 2,815,550
May 14 2021 33.88 0.05 0.15% 34.43 34.78 33.19 3,627,637
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
Apr 13 2021 42.75 1.26 3.04% 42.00 43.14 41.1515 2,423,417
Apr 12 2021 41.49 -0.18 -0.43% 41.47 41.65 39.7001 1,351,773
Apr 09 2021 41.67 -0.57 -1.35% 41.88 42.39 40.85 1,656,539
Apr 08 2021 42.24 2.01 5.0% 40.39 42.47 40.14 8,414,077
Apr 07 2021 40.23 -0.35 -0.86% 40.38 40.635 39.58 1,918,595
Apr 06 2021 40.58 0.33 0.82% 40.49 42.00 40.18 2,714,193
Apr 05 2021 40.25 1.29 3.31% 39.50 40.31 38.552 2,459,433
Apr 02 2021 38.96 0.00 +0.00% 37.78 39.24 37.78 0
Apr 01 2021 38.96 1.49 3.98% 37.78 39.24 37.78 1,631,715
Mar 31 2021 37.47 0.59 1.6% 37.31 37.95 37.24 1,498,009
Mar 30 2021 36.88 0.28 0.77% 36.23 37.44 35.80 1,474,662
Mar 29 2021 36.60 -1.24 -3.28% 37.73 38.0022 36.19 1,900,515
Mar 26 2021 37.84 0.35 0.93% 38.14 38.3499 36.75 1,597,161
Mar 25 2021 37.49 0.32 0.86% 36.35 37.79 35.75 2,787,274
Mar 24 2021 37.17 -1.63 -4.2% 39.62 39.97 37.15 2,226,155
Mar 23 2021 38.80 -2.29 -5.57% 40.95 41.10 38.525 3,755,615
Mar 22 2021 41.09 -0.48 -1.15% 42.12 42.76 40.69 2,425,340
Mar 19 2021 41.57 1.21 3.0% 42.50 42.88 40.99 7,905,611


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.