Sonos Inc. (SONO)
11.20
-0.25 (-2.18%)
At close: Mar 27, 2025, 3:59 PM
11.19
-0.12%
After-hours: Mar 27, 2025, 07:59 PM EDT
SONO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 11.57 | 11.65 | 11.32 | 11.45 | -0.17 | -1.46% | 971,714 |
| Mar 25, 2025 | 11.98 | 11.98 | 11.60 | 11.62 | -0.40 | -3.33% | 1,592,400 |
| Mar 24, 2025 | 11.87 | 12.10 | 11.82 | 12.02 | 0.31 | 2.65% | 1,285,026 |
| Mar 21, 2025 | 11.52 | 11.82 | 11.49 | 11.71 | 0.01 | 0.09% | 2,896,629 |
| Mar 20, 2025 | 11.50 | 11.80 | 11.42 | 11.70 | 0.15 | 1.30% | 1,222,906 |
| Mar 19, 2025 | 11.37 | 11.66 | 11.26 | 11.55 | 0.21 | 1.85% | 1,301,312 |
| Mar 18, 2025 | 11.46 | 11.52 | 11.31 | 11.34 | -0.29 | -2.49% | 1,229,200 |
| Mar 17, 2025 | 11.44 | 11.75 | 11.40 | 11.63 | 0.21 | 1.84% | 1,198,162 |
| Mar 14, 2025 | 11.26 | 11.58 | 11.22 | 11.42 | 0.22 | 1.96% | 1,309,347 |
| Mar 13, 2025 | 11.62 | 11.67 | 11.17 | 11.20 | -0.49 | -4.19% | 1,426,700 |
| Mar 12, 2025 | 11.82 | 11.91 | 11.46 | 11.69 | -0.02 | -0.17% | 1,897,900 |
| Mar 11, 2025 | 12.07 | 12.19 | 11.62 | 11.71 | -0.37 | -3.06% | 1,916,400 |
| Mar 10, 2025 | 12.70 | 12.85 | 11.96 | 12.08 | -0.80 | -6.21% | 1,917,300 |
| Mar 7, 2025 | 12.99 | 13.04 | 12.55 | 12.88 | -0.08 | -0.62% | 1,348,911 |
| Mar 6, 2025 | 12.89 | 13.10 | 12.76 | 12.96 | -0.15 | -1.14% | 1,538,112 |
| Mar 5, 2025 | 13.12 | 13.26 | 12.84 | 13.11 | 0.06 | 0.46% | 1,320,467 |
| Mar 4, 2025 | 12.85 | 13.21 | 12.68 | 13.05 | 0.06 | 0.46% | 2,022,438 |
| Mar 3, 2025 | 13.24 | 13.63 | 12.92 | 12.99 | -0.23 | -1.74% | 1,881,353 |
| Feb 28, 2025 | 13.19 | 13.22 | 12.91 | 13.22 | 0.00 | 0.00% | 1,491,020 |
| Feb 27, 2025 | 13.60 | 13.64 | 13.19 | 13.22 | -0.34 | -2.51% | 1,292,116 |
| Feb 26, 2025 | 13.57 | 13.84 | 13.41 | 13.56 | 0.07 | 0.52% | 1,914,700 |
| Feb 25, 2025 | 13.00 | 13.57 | 12.79 | 13.49 | 0.98 | 7.83% | 2,678,800 |
| Feb 24, 2025 | 12.00 | 12.80 | 11.94 | 12.51 | 0.58 | 4.86% | 1,922,500 |
| Feb 21, 2025 | 12.38 | 12.43 | 11.87 | 11.93 | -0.33 | -2.69% | 2,533,900 |
| Feb 20, 2025 | 12.38 | 12.57 | 12.24 | 12.26 | -0.20 | -1.61% | 3,477,400 |
| Feb 19, 2025 | 12.80 | 12.82 | 12.27 | 12.46 | -0.46 | -3.56% | 2,859,540 |
| Feb 18, 2025 | 13.32 | 13.32 | 12.88 | 12.92 | -0.41 | -3.08% | 2,235,295 |
| Feb 14, 2025 | 13.27 | 13.38 | 13.10 | 13.33 | 0.16 | 1.21% | 1,301,359 |
| Feb 13, 2025 | 13.28 | 13.30 | 12.95 | 13.17 | 0.05 | 0.38% | 1,446,450 |
| Feb 12, 2025 | 13.00 | 13.17 | 12.75 | 13.12 | -0.11 | -0.83% | 2,076,943 |
| Feb 11, 2025 | 13.63 | 13.70 | 13.11 | 13.23 | -0.57 | -4.13% | 2,811,900 |
| Feb 10, 2025 | 13.95 | 14.21 | 13.39 | 13.80 | -0.08 | -0.58% | 2,972,300 |
| Feb 7, 2025 | 15.18 | 15.77 | 13.87 | 13.88 | -1.12 | -7.47% | 3,267,398 |
| Feb 6, 2025 | 14.89 | 15.80 | 14.63 | 15.00 | 0.74 | 5.19% | 4,628,400 |
| Feb 5, 2025 | 14.54 | 14.61 | 14.23 | 14.26 | -0.16 | -1.11% | 1,338,601 |
| Feb 4, 2025 | 13.63 | 14.51 | 13.54 | 14.42 | 0.85 | 6.26% | 2,604,520 |
| Feb 3, 2025 | 13.50 | 13.70 | 13.33 | 13.57 | -0.22 | -1.60% | 1,721,814 |
| Jan 31, 2025 | 14.08 | 14.25 | 13.77 | 13.79 | -0.24 | -1.71% | 1,886,146 |
| Jan 30, 2025 | 14.04 | 14.16 | 13.93 | 14.03 | 0.05 | 0.36% | 1,584,119 |
| Jan 29, 2025 | 13.92 | 14.19 | 13.67 | 13.98 | 0.06 | 0.43% | 1,873,800 |
| Jan 28, 2025 | 14.00 | 14.31 | 13.85 | 13.92 | -0.02 | -0.14% | 1,945,472 |
| Jan 27, 2025 | 13.85 | 14.38 | 13.85 | 13.94 | 0.01 | 0.07% | 2,008,052 |
| Jan 24, 2025 | 14.10 | 14.31 | 13.93 | 13.93 | -0.17 | -1.21% | 1,423,178 |
| Jan 23, 2025 | 13.98 | 14.11 | 13.72 | 14.10 | -0.04 | -0.28% | 1,823,400 |
| Jan 22, 2025 | 14.34 | 14.50 | 14.06 | 14.14 | -0.22 | -1.53% | 1,851,465 |
| Jan 21, 2025 | 14.11 | 14.46 | 13.94 | 14.36 | 0.36 | 2.57% | 2,906,500 |
| Jan 17, 2025 | 14.07 | 14.17 | 13.92 | 14.00 | 0.06 | 0.43% | 2,724,927 |
| Jan 16, 2025 | 14.24 | 14.25 | 13.89 | 13.94 | -0.29 | -2.04% | 2,516,607 |
| Jan 15, 2025 | 14.45 | 14.79 | 14.17 | 14.23 | 0.00 | 0.00% | 2,399,950 |
| Jan 14, 2025 | 14.44 | 15.01 | 14.21 | 14.23 | -0.17 | -1.18% | 1,969,581 |