SONO - Sonos, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 26, 20199.909.999.709.849.84635,500
Mar 25, 20199.789.919.679.789.78659,900
Mar 22, 20199.9910.039.809.859.85872,300
Mar 21, 20199.9710.239.8710.0810.081,003,900
Mar 20, 201910.0110.129.8510.0010.00738,200
Mar 19, 201910.2110.289.9710.0510.051,061,500
Mar 18, 201910.0710.2410.0010.2010.201,024,900
Mar 15, 20199.9510.039.7710.0210.021,486,000
Mar 14, 201910.1410.229.819.929.921,129,700
Mar 13, 201910.1610.239.8910.1110.111,297,100
Mar 12, 201910.0510.2610.0010.1510.15942,600
Mar 11, 201910.0010.129.7810.1010.101,072,700
Mar 08, 20199.6810.149.659.989.981,691,900
Mar 07, 201910.0810.189.669.859.852,774,000
Mar 06, 201910.4610.5010.1810.2210.221,170,100
Mar 05, 201910.5810.7510.4310.4710.47872,800
Mar 04, 201910.5810.8210.4310.5710.571,303,800
Mar 01, 201910.4010.5510.3510.5410.541,131,800
Feb 28, 201910.6810.7510.2110.3310.331,645,700
Feb 27, 201910.8511.0010.6810.6910.691,439,200
Feb 26, 201911.0411.1010.7510.8510.851,857,600
Feb 25, 201911.2011.2411.0111.1911.191,725,700
Feb 22, 201911.1011.2211.0311.1711.171,854,200
Feb 21, 201911.2811.3010.9611.1411.141,773,600
Feb 20, 201911.4711.5711.2611.3511.351,544,500
Feb 19, 201911.4611.8411.3611.4411.441,504,200
Feb 15, 201911.1811.5511.1311.5111.512,536,800
Feb 14, 201911.1611.3410.9311.1211.121,383,800
Feb 13, 201911.2111.3010.9511.2911.291,434,100
Feb 12, 201911.0011.5011.0011.2211.223,096,300
Feb 11, 201910.8911.0410.5311.0011.002,595,800
Feb 08, 201910.8511.0710.4510.7010.703,815,700
Feb 07, 201911.6511.6510.5110.9210.9210,877,400
Feb 06, 201913.3513.4011.7812.3712.377,531,400
Feb 05, 201913.1713.8613.0013.1713.173,112,000
Feb 04, 201912.4813.2012.4813.0513.053,454,100
Feb 01, 201912.0112.5511.9512.1712.171,274,400
Jan 31, 201911.5712.3711.4711.8711.871,564,700
Jan 30, 201911.0011.6010.8611.5711.571,245,300
Jan 29, 201911.0011.3210.7411.2011.202,153,000
Jan 28, 201911.4311.6510.8210.9910.991,030,700
Jan 25, 201910.9211.1710.7110.9810.98613,200
Jan 24, 201911.0611.1510.7310.8610.86481,200
Jan 23, 201911.1111.4810.8111.0411.04318,700
Jan 22, 201911.7211.8511.0211.1311.13647,900
Jan 18, 201911.7712.0911.5811.7211.72492,000
Jan 17, 201911.4911.8911.4511.7511.75409,800
Jan 16, 201911.4111.6511.3211.5111.51392,900
Jan 15, 201911.3411.6511.1711.4011.40553,600
Jan 14, 201910.9611.5910.8111.3311.33538,900
Jan 11, 201910.6011.1310.5011.0311.03644,200
Jan 10, 201910.8310.8810.5010.6610.66617,000
Jan 09, 201910.8711.1610.5610.9210.92676,900
Jan 08, 201910.9110.9810.4110.8410.84920,600
Jan 07, 201910.6811.3910.5010.7510.751,165,100
Jan 04, 201910.2310.629.9210.5710.57905,000
Jan 03, 201910.2110.369.8410.0910.09618,900
Jan 02, 20199.6510.429.3510.4210.42668,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...