Indicators

Sonos, Inc. (NQ: SONO )

16.11 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.61	13.90	13.38	13.41	1,140,255	-0.10(-0.74%)
Sep 27, 2019	13.46	13.66	13.31	13.51	1,125,500	+0.07(+0.52%)
Sep 26, 2019	13.86	13.90	13.12	13.44	2,435,989	-0.47(-3.38%)
Sep 25, 2019	14.55	14.69	13.89	13.91	2,078,737	-0.74(-5.05%)
Sep 24, 2019	14.91	15.01	14.61	14.65	1,179,523	-0.23(-1.55%)
Sep 23, 2019	14.77	14.92	14.70	14.88	732,620	-0.03(-0.20%)
Sep 20, 2019	15.07	15.24	14.84	14.91	3,729,100	-0.17(-1.13%)
Sep 19, 2019	15.00	15.27	14.92	15.08	1,707,589	+0.07(+0.47%)
Sep 18, 2019	15.04	15.15	14.59	15.01	2,311,325	-0.21(-1.38%)
Sep 17, 2019	15.18	15.33	14.88	15.22	1,090,469	+0.03(+0.20%)
Sep 16, 2019	14.90	15.40	14.85	15.19	1,997,275	+0.19(+1.27%)
Sep 13, 2019	15.06	15.15	14.85	15.00	1,059,600	-0.02(-0.13%)
Sep 12, 2019	15.25	15.29	14.92	15.02	1,197,643	-0.21(-1.38%)
Sep 11, 2019	15.19	15.27	14.92	15.23	1,266,390	+0.01(+0.07%)
Sep 10, 2019	14.70	15.41	14.62	15.22	1,617,645	+0.46(+3.12%)
Sep 09, 2019	14.57	15.20	14.57	14.76	1,934,673	+0.26(+1.79%)
Sep 06, 2019	15.00	15.08	14.27	14.50	1,919,000	-0.40(-2.68%)
Sep 05, 2019	14.79	15.09	14.53	14.90	3,233,615	+0.19(+1.29%)
Sep 04, 2019	14.35	14.87	14.22	14.71	2,414,669	+0.59(+4.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.