Range Low Price High Price Comment
30 days $14.07 $16.77 Tuesday, 23rd Jun 2026 SONO stock ended at $14.16. This is 1.12% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 2.73% from a day low at $14.09 to a day high of $14.48.
90 days $12.44 $16.77
52 weeks $10.08 $19.82

Historical Sonos Inc. prices

Date Open High Low Close Volume
Jun 23, 2026 $14.16 $14.48 $14.09 $14.16 1 916 538
Jun 22, 2026 $14.69 $14.93 $14.30 $14.32 2 126 266
Jun 18, 2026 $14.59 $15.03 $14.30 $14.68 4 287 305
Jun 17, 2026 $14.78 $15.10 $14.07 $14.29 2 558 626
Jun 16, 2026 $14.84 $15.34 $14.68 $14.84 1 521 653
Jun 15, 2026 $15.32 $15.59 $14.75 $14.90 3 189 645
Jun 12, 2026 $15.44 $15.47 $15.10 $15.36 891 512
Jun 11, 2026 $14.65 $15.45 $14.34 $15.44 1 119 130
Jun 10, 2026 $15.31 $15.57 $14.65 $14.67 1 027 804
Jun 09, 2026 $15.22 $15.77 $15.15 $15.38 1 407 663
Jun 08, 2026 $15.11 $15.23 $14.85 $14.96 909 117
Jun 05, 2026 $16.32 $16.37 $14.99 $15.08 1 111 003
Jun 04, 2026 $15.86 $16.38 $15.78 $16.25 1 141 800
Jun 03, 2026 $16.16 $16.32 $15.61 $15.72 1 119 784
Jun 02, 2026 $16.05 $16.77 $16.05 $16.47 2 006 196
Jun 01, 2026 $15.80 $16.36 $15.69 $16.17 2 015 532
May 29, 2026 $15.75 $16.12 $15.66 $15.78 1 424 993
May 28, 2026 $15.86 $16.12 $15.76 $15.85 1 230 813
May 27, 2026 $16.23 $16.46 $15.93 $15.93 1 024 855
May 26, 2026 $15.57 $16.35 $15.55 $16.23 1 803 846
May 22, 2026 $14.78 $15.60 $14.78 $15.51 1 655 810
May 21, 2026 $14.88 $14.97 $14.53 $14.72 888 992
May 20, 2026 $14.74 $15.07 $14.62 $15.02 1 075 598
May 19, 2026 $14.92 $15.12 $14.63 $14.75 1 125 730
May 18, 2026 $14.91 $15.23 $14.66 $14.76 1 545 677

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SONO stock historical prices to predict future price movements?
Trend Analysis: Examine the SONO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SONO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
EAT
$140.46
16.94% Jun 05
E
ETD
$20.67
4.79% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE