Indicators

Sonos, Inc. (NQ: SONO )

16.97 -0.16 (-0.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	19.21	19.09	19.03	19.06	1,358,357	-0.16(-0.83%)
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%)

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.