SONO - Sonos, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201911.7112.1911.6611.9111.911,482,500
Aug 15, 201911.7811.8911.3011.6511.65956,100
Aug 14, 201911.5112.0011.4511.9111.911,389,300
Aug 13, 201911.6312.0811.5011.8811.881,375,200
Aug 12, 201911.2512.1811.1911.6411.642,066,200
Aug 09, 201910.6311.6310.5311.5111.512,145,100
Aug 08, 201910.5010.6710.0510.6610.662,302,400
Aug 07, 20199.7410.289.7010.1610.161,217,500
Aug 06, 201910.2510.349.749.809.80978,500
Aug 05, 201910.3910.399.6210.1010.101,508,600
Aug 02, 201910.5710.6210.3510.4710.47602,300
Aug 01, 201910.8410.8910.5010.5810.58694,500
Jul 31, 201910.8010.9710.6810.8510.85599,600
Jul 30, 201910.7510.9010.6610.8210.82324,100
Jul 29, 201910.7210.8510.4910.8410.84529,100
Jul 26, 201910.6610.8010.5510.6610.66456,200
Jul 25, 201910.5310.7510.4810.6610.66565,500
Jul 24, 201910.5510.6210.4510.5310.53686,100
Jul 23, 201910.5010.6810.4710.5410.54651,400
Jul 22, 201910.8010.9310.5010.5810.58496,000
Jul 19, 201910.9811.0210.7810.7910.79515,300
Jul 18, 201911.1011.2210.9010.9310.93567,100
Jul 17, 201911.1811.2711.0111.2411.24635,000
Jul 16, 201910.9211.2910.9011.1611.16597,200
Jul 15, 201911.0811.0810.9010.9710.97386,700
Jul 12, 201910.9311.1010.8511.0411.04408,400
Jul 11, 201910.7810.9410.6710.9010.90458,500
Jul 10, 201910.7610.9710.6310.7410.74492,000
Jul 09, 201910.6010.7610.4510.7210.72598,500
Jul 08, 201910.8210.8710.5810.6710.67701,600
Jul 05, 201911.1011.1610.8910.8910.89463,200
Jul 03, 201911.2711.3611.1511.1611.16199,000
Jul 02, 201911.3711.3710.9911.2511.25559,000
Jul 01, 201911.5011.6011.3311.3711.37920,000
Jun 28, 201911.2311.4011.0811.3411.348,451,500
Jun 27, 201911.2811.4811.0811.1411.141,155,400
Jun 26, 201910.9511.2910.9511.2511.25771,200
Jun 25, 201911.1911.2010.7610.8910.89895,200
Jun 24, 201911.4611.6411.1511.2011.20969,600
Jun 21, 201911.5811.6611.3211.3411.34763,100
Jun 20, 201911.8611.9411.5811.6511.65764,900
Jun 19, 201911.7611.8411.5811.7311.73653,600
Jun 18, 201911.7211.7811.6611.7711.77885,200
Jun 17, 201911.6211.9411.4011.6211.621,164,400
Jun 14, 201911.5411.9111.5111.6511.651,144,800
Jun 13, 201911.3011.6011.2011.5711.571,298,600
Jun 12, 201911.2611.5911.1411.2111.21859,300
Jun 11, 201911.0711.3010.9811.2811.281,220,500
Jun 10, 201910.8011.1610.7710.9310.93944,000
Jun 07, 201910.5110.8210.5010.7410.741,045,000
Jun 06, 201910.3810.6010.2510.5210.52897,700
Jun 05, 201910.4210.4610.1610.3410.341,113,500
Jun 04, 20199.9610.429.9110.4210.42853,800
Jun 03, 201910.0110.269.789.839.831,013,600
May 31, 201910.1210.2910.0010.1510.15784,900
May 30, 201910.2310.3610.1810.3410.34719,400
May 29, 201910.3010.3710.0010.2310.23856,900
May 28, 201910.4110.5510.3110.3810.38756,700
May 24, 201910.3410.5710.3210.3910.39604,700
May 23, 201910.3410.4210.2010.3110.31918,400
May 22, 201910.4110.5110.3710.4510.45372,000
May 21, 201910.5010.5710.3110.5010.50586,000
May 20, 201910.4710.6410.3910.4610.46618,900
May 17, 201910.5910.7410.5110.5210.52915,300
May 16, 201910.3810.8210.3710.7310.731,250,200
May 15, 201910.4210.6310.3510.4610.461,266,000
May 14, 201910.4110.6310.1610.5910.59841,700
May 13, 201910.4810.6610.0910.3210.321,389,200
May 10, 201910.5011.2210.3010.8210.822,685,200
May 09, 201910.4110.6610.0810.2610.262,345,900
May 08, 201910.8110.9410.3710.4010.401,218,900
May 07, 201911.1011.3710.7210.8610.86834,800
May 06, 201910.9411.3710.9311.2511.25733,900
May 03, 201911.0411.4410.9111.2611.26902,000
May 02, 201910.6511.0210.6510.9510.95572,000
May 01, 201910.9511.0610.6210.6510.65758,500
Apr 30, 201910.9611.1410.8610.9210.92727,900
Apr 29, 201910.7411.1610.6411.0511.051,408,500
Apr 26, 201910.7310.9410.5410.7110.711,001,900
Apr 25, 201911.0011.0310.6310.7010.70804,200
Apr 24, 201911.2311.2810.9210.9910.99993,700
Apr 23, 201911.3811.4511.1911.2511.25935,700
Apr 22, 201911.8111.8111.3511.4111.41723,300
Apr 18, 201911.7311.9111.4711.8311.83849,600
Apr 17, 201911.7611.9011.6411.7411.74729,900
Apr 16, 201911.9311.9511.6211.7411.74877,500
Apr 15, 201911.8811.9911.8311.9611.96706,200
Apr 12, 201911.7611.9911.6711.9311.931,131,100
Apr 11, 201911.7411.7411.5411.6911.69914,500
Apr 10, 201911.3611.8911.3311.7611.761,538,300
Apr 09, 201911.2411.4011.1711.3411.34705,900
Apr 08, 201911.0211.2910.9011.2411.24644,600
Apr 05, 201911.3011.3810.9611.0911.09689,900
Apr 04, 201911.0011.2910.9911.2511.25930,100
Apr 03, 201911.1711.2410.8910.9710.971,038,100
Apr 02, 201910.7511.1810.6511.1211.121,815,600
Apr 01, 201910.3610.5610.2910.5410.541,027,400
Mar 29, 201910.2710.3710.1010.2910.29885,800
Mar 28, 20199.9210.369.9010.1810.181,656,200
Mar 27, 20199.829.959.759.879.87890,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...