Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

SONO

Sonos, Inc.

$10.39 0.08 (0.78%)
16:41 EDT SONO Stock Quote Delayed 15 Minutes
  • SONO Stock Chart
  • Historical SONO Prices
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       0
EPS:       -
Volume:       604,700
Day's Range:       10.32 - 10.57
52wk Range:       9.23 - 22.25
Previous Close:       10.39
Historical Data for SONO
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 10.34 10.57 10.32 604,700 10.39 0.08   0.78%
05/23/19 10.34 10.42 10.20 918,354 10.31 -0.14   -1.34%
05/22/19 10.41 10.51 10.37 371,972 10.45 -0.05   -0.48%
05/21/19 10.50 10.57 10.31 586,074 10.50 0.04   0.38%
05/20/19 10.47 10.64 10.39 618,882 10.46 -0.06   -0.57%
05/17/19 10.59 10.74 10.51 915,200 10.52 -0.21   -1.96%
05/16/19 10.38 10.82 10.37 1,250,188 10.73 0.27   2.58%
05/15/19 10.42 10.63 10.35 1,265,969 10.46 -0.13   -1.23%
05/14/19 10.41 10.63 10.16 841,694 10.59 0.27   2.62%
05/13/19 10.48 10.66 10.09 1,389,157 10.32 -0.50   -4.62%
05/10/19 10.50 11.22 10.30 2,685,100 10.82 0.56   5.46%
05/09/19 10.41 10.66 10.08 2,344,889 10.26 -0.14   -1.35%
05/08/19 10.81 10.94 10.37 1,217,245 10.40 -0.46   -4.24%
05/07/19 11.10 11.37 10.72 834,841 10.86 -0.39   -3.47%
05/06/19 10.94 11.37 10.93 733,926 11.25 -0.01   -0.09%
05/03/19 11.04 11.44 10.91 901,900 11.26 0.31   2.83%
05/02/19 10.65 11.02 10.65 571,979 10.95 0.30   2.82%
05/01/19 10.95 11.06 10.62 758,493 10.65 -0.27   -2.47%
04/30/19 10.96 11.14 10.86 727,885 10.92 -0.13   -1.18%
04/29/19 10.74 11.16 10.64 1,408,487 11.05 0.34   3.17%
04/26/19 10.73 10.94 10.54 1,001,900 10.71 0.01   0.09%
04/25/19 11.00 11.03 10.63 804,153 10.70 -0.29   -2.64%
04/24/19 11.23 11.27 10.92 993,735 10.99 -0.26   -2.31%
04/23/19 11.38 11.45 11.19 935,735 11.25 -0.16   -1.40%
04/22/19 11.81 11.81 11.35 723,341 11.41 -0.42   -3.55%
04/18/19 11.73 11.91 11.47 849,600 11.83 0.09   0.77%
04/17/19 11.76 11.90 11.64 729,909 11.74 0.00   0.00%
04/16/19 11.93 11.95 11.62 877,544 11.74 -0.22   -1.84%
04/15/19 11.88 11.99 11.83 706,248 11.96 0.03   0.25%
04/12/19 11.76 11.99 11.67 1,131,000 11.93 0.24   2.05%
04/11/19 11.74 11.74 11.54 914,507 11.69 -0.07   -0.60%
04/10/19 11.36 11.89 11.33 1,538,500 11.76 0.42   3.70%
04/09/19 11.24 11.40 11.17 705,882 11.34 0.10   0.89%
04/08/19 11.02 11.29 10.90 644,552 11.24 0.15   1.35%
04/05/19 11.30 11.38 10.96 689,900 11.09 -0.16   -1.42%
04/04/19 11.00 11.29 10.99 930,093 11.25 0.28   2.55%
04/03/19 11.17 11.24 10.89 1,038,141 10.97 -0.15   -1.35%
04/02/19 10.75 11.18 10.65 1,815,605 11.12 0.58   5.50%
04/01/19 10.36 10.56 10.29 1,027,382 10.54 0.25   2.43%
03/29/19 10.27 10.37 10.10 885,700 10.29 0.11   1.08%
03/28/19 9.92 10.36 9.90 1,660,533 10.18 0.31   3.14%
03/27/19 9.82 9.95 9.75 890,763 9.87 0.03   0.30%
03/26/19 9.90 9.99 9.70 635,490 9.84 0.06   0.61%
03/25/19 9.78 9.91 9.67 659,891 9.78 -0.07   -0.71%
03/22/19 9.99 10.03 9.80 872,300 9.85 -0.23   -2.28%
03/21/19 9.97 10.23 9.87 1,003,947 10.08 0.08   0.80%
03/20/19 10.01 10.12 9.85 738,235 10.00 -0.05   -0.50%
03/19/19 10.21 10.28 9.97 1,061,518 10.05 -0.15   -1.47%
03/18/19 10.07 10.23 10.00 1,024,891 10.20 0.18   1.80%
03/15/19 9.95 10.03 9.77 1,486,000 10.02 0.10   1.01%
03/14/19 10.14 10.22 9.81 1,130,087 9.92 -0.19   -1.88%
03/13/19 10.16 10.23 9.89 1,297,100 10.11 -0.04   -0.39%
03/12/19 10.05 10.26 10.00 942,612 10.15 0.05   0.50%
03/11/19 10.00 10.12 9.78 1,072,742 10.10 0.12   1.20%
03/08/19 9.68 10.14 9.65 1,691,800 9.98 0.13   1.32%
03/07/19 10.08 10.18 9.66 2,774,259 9.85 -0.37   -3.62%
03/06/19 10.46 10.50 10.18 1,169,599 10.22 -0.25   -2.39%
03/05/19 10.58 10.75 10.43 872,772 10.47 -0.10   -0.95%
Download Data To Spreadsheet

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?