Sonos Inc Historical Data - 8SO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.295	2.14779759738	13.735	14.5	13.325	1577	13.73958027	DE
4	1.21	9.4383775351	12.82	14.5	12.485	1266	13.60982963	DE
12	3.045	27.7196176604	10.985	14.595	10.455	1530	12.42693696	DE
26	0.04	0.285918513224	13.99	14.595	9.4339999	1178	11.86090082	DE
52	-1.52	-9.77491961415	15.55	18.18	9.4339999	969	13.48889517	DE
156	1.42	11.2609040444	12.61	18.18	9.242	1027	12.98224451	DE
260	1.42	11.2609040444	12.61	18.18	9.242	1027	12.98224451	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	14.31	0.43	3.10	13.745	14.5	13.54	964
1734643620	13.88	0.39	2.85	13.325	13.88	13.325	1176
1734557220	13.495	-0.3	-2.17	13.75	13.995	13.495	3563
1734470820	13.795	-0.04	-0.29	13.77	14.12	13.77	1297
1734384420	13.835	-0.04	-0.25	13.735	13.835	13.735	886
1734125220	13.87	0.03	0.25	13.985	13.985	13.735	844
1734038820	13.835	0.03	0.18	13.875	13.875	13.815	382
1733952420	13.81	-0.22	-1.53	13.665	13.81	13.665	183
1733866020	14.025	-0.09	-0.64	14.13	14.13	14.025	5079
1733779620	14.115	0.29	2.10	13.79	14.115	13.76	158
1733520420	13.825	0.05	0.40	13.77	13.855	13.77	157
1733434020	13.77	-0.27	-1.89	13.77	13.77	13.77	110
1733347620	14.035	0.54	3.96	13.295	14.035	13.295	1048
1733261220	13.5	0.27	2.00	13.265	13.5	13.245	623
1733174820	13.235	0.17	1.30	13.015	13.315	13.015	2523
1732915620	13.065	0.24	1.87	13.055	13.065	13.055	3000
1732829220	12.825	-0.05	-0.35	13.065	13.065	12.825	195
1732742820	12.87	0.06	0.51	12.485	12.87	12.485	230
1732656420	12.805	-0.91	-6.64	13.2	13.2	12.805	1522
1732570020	13.715	0.72	5.50	12.82	13.8	12.82	1387
1732310820	13	0.18	1.36	12.775	13	12.775	1949
1732224420	12.825	0.68	5.64	12.405	12.825	12.14	803
1732138020	12.14	0.23	1.89	12.335	12.34	12.14	1236
1732051620	11.915	0.22	1.84	11.785	12.07	11.4	3988
1731965220	11.7	-0.89	-7.03	12.53	12.53	11.7	4417
1731705960	12.585	-0.67	-5.02	12.815	12.815	12.585	500
1731619560	13.25	-0.27	-1.96	14.595	14.595	13.23	2959
1731533160	13.515	0.28	2.08	13.415	13.54	13.415	1033
1731446820	13.24	-0.11	-0.79	13.24	13.24	13.24	387
1731360420	13.345	0.37	2.81	12.935	13.375	12.935	1309
1731101220	12.98	0.4	3.18	12.685	12.98	12.63	2730
1731014760	12.58	-0.31	-2.37	12.7	12.7	12.52	922
1730928360	12.885	0.38	3.04	12.965	13.435	12.885	1712
1730841960	12.505	0.15	1.17	12.525	12.525	12.505	489
1730755560	12.36	0.65	5.55	11.63	12.385	11.63	6475
1730496360	11.71	0.16	1.39	11.485	11.71	11.485	1185
1730409960	11.55	-0.32	-2.65	11.88	11.885	11.54	414
1730323560	11.865	-0.09	-0.71	11.865	11.865	11.865	100
1730237160	11.95	-0.16	-1.32	11.95	11.95	11.95	85
1730150760	12.11	0.21	1.76	11.765	12.11	11.765	640
1729888020	11.9	0.24	2.06	11.715	11.9	11.715	1185
1729801560	11.66	0.15	1.30	11.615	11.66	11.575	1165
1729715160	11.51	-0.48	-4.00	11.71	11.71	11.485	3565
1729628760	11.99	-0.14	-1.15	11.83	11.99	11.83	105
1729542360	12.13	0.16	1.29	12.095	12.13	11.935	1448
1729283160	11.975	0.33	2.83	12.025	12.025	11.78	4666
1729196760	11.645	0.2	1.70	11.85	11.865	11.62	2280
1729110360	11.45	0.22	1.96	11.14	11.45	11.125	721
1729023960	11.23	0.05	0.49	11.33	11.33	11.025	2601
1728937620	11.175	0.44	4.10	10.705	11.175	10.699999	941
1728678360	10.735	0	0.00	10.735	10.735	10.735	0
1728591960	10.735	-0.22	-2.01	10.605	10.735	10.605	719
1728505560	10.955	0	0.00	10.955	10.955	10.955	0
1728419160	10.955	0.15	1.39	10.815	10.955	10.815	85
1728332760	10.805	-0.16	-1.41	11.055	11.055	10.805	973
1728073560	10.96	0.48	4.58	10.455	10.995	10.455	6255
1727987220	10.48	-0.32	-2.96	10.5	10.5	10.48	122
1727900820	10.8	-0.32	-2.88	10.745	10.8	10.52	2150
1727814420	11.12	0.05	0.50	11.14	11.145	11.12	42
1727728020	11.065	0.12	1.05	10.985	11.065	10.86	1054
1727468760	10.95	0.19	1.77	10.95	10.95	10.95	14
1727382360	10.76	-0.78	-6.72	10.5	11.175	9.5	2058
1727295960	11.535	0.22	1.90	11.4	11.535	11.355	598
1727209560	11.32	-0.19	-1.65	11.44	11.44	11.32	927
1727123160	11.51	0.2	1.72	11.255	11.51	11.255	93

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sonos Inc (8SO)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sonos Inc (8SO) Historical

Sonos Inc (8SO)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free