NASDAQ:SONO
Sonos Inc. Stock Price (Quote)
$16.87
-0.0300 (-0.178%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.65 | $19.33 | Wednesday, 1st May 2024 SONO stock ended at $16.87. This is 0.178% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.36% from a day low at $16.65 to a day high of $17.21. |
| 90 days | $15.50 | $19.76 | |
| 52 weeks | $9.78 | $21.98 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $16.82 | $17.21 | $16.65 | $16.87 | 1 407 710 |
| Apr 30, 2024 | $17.22 | $17.38 | $16.83 | $16.90 | 1 244 188 |
| Apr 29, 2024 | $17.12 | $17.40 | $17.10 | $17.31 | 1 014 438 |
| Apr 26, 2024 | $17.08 | $17.38 | $16.93 | $16.97 | 1 344 216 |
| Apr 25, 2024 | $17.07 | $17.19 | $16.85 | $17.13 | 705 684 |
| Apr 24, 2024 | $17.70 | $17.84 | $17.33 | $17.34 | 1 029 238 |
| Apr 23, 2024 | $17.35 | $17.76 | $17.20 | $17.71 | 1 856 067 |
| Apr 22, 2024 | $17.01 | $17.21 | $16.90 | $17.19 | 998 436 |
| Apr 19, 2024 | $16.82 | $17.08 | $16.71 | $16.91 | 915 975 |
| Apr 18, 2024 | $17.00 | $17.08 | $16.72 | $16.87 | 1 120 357 |
| Apr 17, 2024 | $17.02 | $17.09 | $16.88 | $16.98 | 877 141 |
| Apr 16, 2024 | $16.72 | $17.06 | $16.67 | $16.93 | 904 320 |
| Apr 15, 2024 | $17.61 | $17.63 | $16.87 | $16.89 | 1 375 828 |
| Apr 12, 2024 | $17.60 | $17.68 | $17.44 | $17.48 | 1 113 941 |
| Apr 11, 2024 | $17.89 | $17.99 | $17.75 | $17.80 | 851 839 |
| Apr 10, 2024 | $17.62 | $18.02 | $17.62 | $17.88 | 1 372 553 |
| Apr 09, 2024 | $18.12 | $18.24 | $17.86 | $18.13 | 1 447 478 |
| Apr 08, 2024 | $18.38 | $18.48 | $17.74 | $18.09 | 1 430 471 |
| Apr 05, 2024 | $18.63 | $18.69 | $18.30 | $18.30 | 1 223 314 |
| Apr 04, 2024 | $19.16 | $19.33 | $18.65 | $18.69 | 1 459 720 |
| Apr 03, 2024 | $18.58 | $19.09 | $18.54 | $19.02 | 1 036 470 |
| Apr 02, 2024 | $18.47 | $18.88 | $18.39 | $18.75 | 1 256 333 |
| Apr 01, 2024 | $19.05 | $19.12 | $18.75 | $18.79 | 1 353 257 |
| Mar 28, 2024 | $19.27 | $19.35 | $19.03 | $19.06 | 1 306 327 |
| Mar 27, 2024 | $18.88 | $19.24 | $18.87 | $19.22 | 1 243 585 |
