Skip to main content

Sonos, Inc. (NQ: SONO )

19.27 +0.05 (+0.23%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18.88 19.23 18.87 19.22 1,292,100 +0.39(+2.07%)
Mar 26, 2024 19.14 19.45 18.80 18.83 1,584,368 -0.06(-0.32%)
Mar 25, 2024 19.22 19.34 18.89 18.89 1,342,307 -0.33(-1.72%)
Mar 22, 2024 19.61 19.76 19.18 19.22 1,618,318 -0.29(-1.49%)
Mar 21, 2024 18.98 19.51 18.86 19.51 2,228,705 +0.65(+3.45%)
Mar 20, 2024 18.66 18.97 18.41 18.86 1,944,073 +0.27(+1.45%)
Mar 19, 2024 17.75 18.69 17.63 18.59 2,045,397 +0.77(+4.32%)
Mar 18, 2024 18.80 18.82 17.78 17.82 2,721,916 -0.99(-5.26%)
Mar 15, 2024 18.54 18.85 18.48 18.81 8,963,164 +0.17(+0.91%)
Mar 14, 2024 19.01 19.12 18.47 18.64 1,909,274 -0.23(-1.22%)
Mar 13, 2024 18.60 19.02 18.58 18.87 1,322,691 +0.13(+0.69%)
Mar 12, 2024 18.96 19.00 18.61 18.74 1,271,600 -0.22(-1.16%)
Mar 11, 2024 18.97 19.27 18.94 18.96 1,538,191 -0.10(-0.52%)
Mar 08, 2024 19.18 19.45 19.04 19.06 1,721,757 +0.03(+0.16%)
Mar 07, 2024 18.95 19.14 18.77 19.03 1,703,923 +0.15(+0.79%)
Mar 06, 2024 19.06 19.09 18.68 18.88 1,550,296 +0.14(+0.75%)
Mar 05, 2024 18.89 19.05 18.64 18.74 1,690,729 -0.39(-2.04%)
Mar 04, 2024 19.35 19.47 18.97 19.13 1,928,116 -0.10(-0.52%)
Mar 01, 2024 19.02 19.32 18.85 19.23 1,916,708 +0.27(+1.42%)
Feb 29, 2024 19.17 19.17 18.88 18.96 1,810,952 +0.10(+0.53%)
Feb 28, 2024 18.87 19.21 18.64 18.86 2,450,470 +0.07(+0.37%)
Feb 27, 2024 18.81 19.14 18.40 18.79 2,503,106 +0.01(+0.05%)
Feb 26, 2024 18.57 18.80 18.35 18.78 2,111,059 +0.18(+0.97%)
Feb 23, 2024 18.38 18.63 18.16 18.60 2,576,216 +0.09(+0.49%)
Feb 22, 2024 18.34 18.68 18.33 18.51 2,013,419 +0.08(+0.43%)
Feb 21, 2024 18.42 18.61 18.32 18.43 2,158,954 -0.18(-0.97%)
Feb 20, 2024 18.15 18.64 18.15 18.61 2,287,244 +0.15(+0.81%)
Feb 16, 2024 18.91 19.05 18.46 18.46 2,792,792 -0.78(-4.05%)
Feb 15, 2024 18.87 19.29 18.80 19.24 2,912,901 +0.55(+2.94%)
Feb 14, 2024 18.46 18.94 18.29 18.69 2,605,762 +0.53(+2.92%)
Feb 13, 2024 17.78 18.52 17.67 18.16 2,714,069 -0.30(-1.63%)
Feb 12, 2024 18.38 18.63 18.21 18.46 3,027,044 +0.16(+0.87%)
Feb 09, 2024 18.35 18.55 18.12 18.30 2,759,071 +0.11(+0.60%)
Feb 08, 2024 19.21 19.62 18.02 18.19 4,653,552 -1.09(-5.65%)
Feb 07, 2024 18.31 19.45 17.98 19.28 10,311,534 +2.82(+17.13%)
Feb 06, 2024 15.72 16.50 15.70 16.46 2,770,979 +0.63(+3.98%)
Feb 05, 2024 15.82 15.99 15.56 15.83 2,092,822 -0.16(-1.00%)
Feb 02, 2024 15.62 16.07 15.49 15.99 1,454,762 +0.13(+0.82%)
Feb 01, 2024 15.69 15.89 15.54 15.86 1,048,818 +0.28(+1.80%)
Jan 31, 2024 15.90 16.23 15.57 15.58 1,196,532 -0.43(-2.69%)
Jan 30, 2024 16.40 16.41 15.91 16.01 1,494,079 -0.55(-3.32%)
Jan 29, 2024 16.28 16.60 16.15 16.56 1,366,068 +0.28(+1.72%)
Jan 26, 2024 16.32 16.53 16.21 16.28 1,417,480 +0.06(+0.37%)
Jan 25, 2024 16.44 16.59 16.19 16.22 1,393,624 -0.04(-0.25%)
Jan 24, 2024 16.87 16.88 16.12 16.26 1,250,383 -0.37(-2.22%)
Jan 23, 2024 16.84 16.95 16.55 16.63 1,527,453 -0.11(-0.66%)
Jan 22, 2024 16.44 16.81 16.43 16.74 1,763,573 +0.41(+2.51%)
Jan 19, 2024 15.86 16.39 15.65 16.33 2,513,623 +0.54(+3.42%)
Jan 18, 2024 15.33 15.81 15.30 15.79 2,090,187 +0.62(+4.09%)
Jan 17, 2024 15.48 15.48 15.00 15.17 2,442,954 -0.55(-3.50%)
Jan 16, 2024 16.12 16.23 15.66 15.72 1,911,145 -0.64(-3.91%)
Jan 12, 2024 16.72 16.84 16.30 16.36 1,155,618 -0.26(-1.56%)
Jan 11, 2024 16.72 16.75 16.36 16.62 1,244,105 -0.18(-1.07%)
Jan 10, 2024 16.69 16.90 16.51 16.80 1,276,287 +0.24(+1.45%)
Jan 09, 2024 16.45 16.64 16.39 16.56 1,648,324 -0.12(-0.72%)
Jan 08, 2024 16.19 16.91 16.18 16.68 2,362,746 +0.58(+3.60%)
Jan 05, 2024 15.66 16.11 15.57 16.10 1,185,193 +0.32(+2.03%)
Jan 04, 2024 15.78 15.95 15.70 15.78 1,233,169 +0.01(+0.06%)
Jan 03, 2024 16.28 16.35 15.69 15.77 2,536,725 -0.91(-5.46%)
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.