SONO - Sonos, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 202013.9314.0813.9314.0514.0522,283
Jan 28, 202013.8114.0513.4913.8013.801,549,400
Jan 27, 202013.8614.1013.3913.6813.681,603,800
Jan 24, 202014.4014.4313.9114.0614.06939,100
Jan 23, 202014.3214.3914.0114.3614.361,027,000
Jan 22, 202014.8114.8414.4514.4714.471,672,300
Jan 21, 202015.0515.0514.7614.8014.80946,100
Jan 17, 202015.3915.4315.0915.1215.121,071,800
Jan 16, 202014.8315.4614.8315.3615.361,410,800
Jan 15, 202014.5714.8914.5714.7514.75637,900
Jan 14, 202014.8714.9314.5114.6014.601,108,200
Jan 13, 202015.2815.3014.8114.9114.911,377,900
Jan 10, 202015.4615.5014.8315.2315.231,395,000
Jan 09, 202015.2015.4114.9015.3615.361,157,100
Jan 08, 202015.6115.8314.8314.9414.941,582,300
Jan 07, 202015.6915.9715.6615.7515.75945,100
Jan 06, 202015.6815.8815.4615.6515.65952,200
Jan 03, 202015.5915.9015.5115.7915.791,073,300
Jan 02, 202015.6815.9815.3515.8015.801,688,300
Dec 31, 201915.1515.7515.0715.6215.621,962,000
Dec 30, 201915.0815.3214.9515.1915.191,447,900
Dec 27, 201915.0015.1014.9215.0115.01842,800
Dec 26, 201915.0715.1714.9815.0715.071,011,900
Dec 24, 201914.9915.1414.8614.9714.97916,100
Dec 23, 201914.9415.0014.7314.9914.991,178,500
Dec 20, 201914.9414.9614.5814.8314.831,849,100
Dec 19, 201914.6415.0314.3914.9814.981,926,900
Dec 18, 201914.4114.8214.3614.6814.681,206,600
Dec 17, 201914.5514.6014.2214.4014.401,677,800
Dec 16, 201913.8614.6513.8514.5114.511,986,500
Dec 13, 201913.8513.9913.5113.8113.811,352,100
Dec 12, 201913.6214.0813.5513.8613.861,405,500
Dec 11, 201913.5213.7513.5213.5513.551,030,800
Dec 10, 201913.6613.7113.3613.5113.511,784,900
Dec 09, 201913.3713.8313.3713.6213.621,095,600
Dec 06, 201913.4013.5913.1613.3013.302,035,700
Dec 05, 201913.5013.5312.9813.1613.161,367,900
Dec 04, 201913.3813.5313.2013.3813.381,281,900
Dec 03, 201912.9013.2712.8113.2413.241,546,100
Dec 02, 201913.8714.0513.0213.0313.033,172,000
Nov 29, 201913.9114.0713.6213.8513.852,008,600
Nov 27, 201914.7114.7913.8313.8813.883,489,700
Nov 26, 201915.3715.3914.6214.7214.722,563,100
Nov 25, 201915.1715.6814.9715.4615.465,670,600
Nov 22, 201914.3815.5014.2415.1315.135,215,100
Nov 21, 201913.8114.9813.8014.2214.223,506,500
Nov 20, 201914.5814.6813.8213.8713.872,702,400
Nov 19, 201914.7714.7914.2614.5114.512,903,700
Nov 18, 201914.5714.8614.3514.7014.701,198,700
Nov 15, 201914.9115.0514.4814.5014.50914,000
Nov 14, 201914.9015.0514.7814.8514.85798,400
Nov 13, 201914.8515.0314.5414.8514.851,246,900
Nov 12, 201914.9715.1614.4614.7114.711,031,400
Nov 11, 201915.0015.1514.7514.9614.961,698,800
Nov 08, 201915.0115.1714.7615.0015.001,562,900
Nov 07, 201915.0015.2114.1215.0115.013,513,700
Nov 06, 201913.4714.4913.3914.3414.342,275,200
Nov 05, 201913.6513.7913.3413.4613.46736,100
Nov 04, 201913.5013.7013.3713.6213.621,117,500
Nov 01, 201913.2113.6113.1313.4213.42848,800
Oct 31, 201913.1813.2612.9013.0813.08496,100
Oct 30, 201913.4713.6012.9713.1713.17712,900
Oct 29, 201913.1313.5213.0213.4713.471,174,400
Oct 28, 201912.9113.4712.8013.1413.141,562,400
Oct 25, 201912.6613.0012.5612.8112.811,202,500
Oct 24, 201912.7312.8512.5012.7412.741,701,700
Oct 23, 201913.4513.4712.6512.6812.681,119,700
Oct 22, 201913.1213.5513.0313.4813.48791,900
Oct 21, 201913.3213.4813.0013.1813.181,275,700
Oct 18, 201913.4713.5913.1413.2413.24487,300
Oct 17, 201913.3813.6513.2713.5013.50609,100
Oct 16, 201913.5613.6113.2713.3413.34623,900
Oct 15, 201913.2013.6913.1413.5713.57877,800
Oct 14, 201913.3213.3613.0913.1113.11597,600
Oct 11, 201913.4913.6313.3413.3513.35572,100
Oct 10, 201913.4713.4713.1913.2713.27457,100
Oct 09, 201913.5113.5313.2113.4013.40568,400
Oct 08, 201913.3913.5313.2513.3713.37757,800
Oct 07, 201913.3013.5313.3013.4713.47660,000
Oct 04, 201913.1313.5013.0313.3913.39909,800
Oct 03, 201912.9813.3012.8013.1013.10998,600
Oct 02, 201913.0013.2412.8912.9212.921,372,100
Oct 01, 201913.4213.6613.0013.0313.031,301,300
Sep 30, 201913.6113.9013.3813.4113.411,140,200
Sep 27, 201913.4613.6713.3113.5113.511,118,000
Sep 26, 201913.8613.9013.1213.4413.442,424,500
Sep 25, 201914.5514.6913.8913.9213.922,078,000
Sep 24, 201914.9115.0114.6114.6514.651,179,500
Sep 23, 201914.7714.9214.7014.8814.88732,100
Sep 20, 201915.0715.2414.8414.9114.913,713,800
Sep 19, 201915.0015.2714.9215.0815.081,705,800
Sep 18, 201915.0415.1514.5915.0115.012,311,300
Sep 17, 201915.1815.3314.8815.2215.221,086,200
Sep 16, 201914.9015.4014.8515.1915.191,996,900
Sep 13, 201915.0615.1514.8515.0015.001,059,600
Sep 12, 201915.2515.2914.9215.0215.021,197,600
Sep 11, 201915.1915.2714.9215.2315.231,266,000
Sep 10, 201914.7015.4114.6215.2215.221,617,400
Sep 09, 201914.5715.2014.5714.7614.761,934,700
Sep 06, 201915.0015.0814.2714.5014.501,919,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...