Get the Stockscreener App
10.74
0.66%
0.07
Pre-market:
10.75
0.010
+0.09%
Sonos Inc Stock (SONO) Price History
The historical daily chart and data for Sonos Inc stock (SONO), show that the latest closing stock price as of April 01, 2025, is $10.74.
- Sonos Inc all-time high stock price is $44.72, occurred on April 14, 2021.
- The lowest Sonos Inc stock price recorded was $6.58 on March 19, 2020. Since then, Sonos Inc's stock price has risen over 63.22% to $10.74 now.
- The 52-week high stock price for SONO is $19.32, representing a 79.93% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for SONO is $10.23, indicating a -4.77% decrease from the current share price, occurred on August 08, 2024.
- The closing price of Sonos Inc (SONO) stock in the beginning of 2024 was $30.06. The stock closed the year at $16.90, a loss of over -43.78% for the year.
The table below shows more information about SONO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 01, 2025 | $10.75 | $10.47 | $0.28 | 1,275,637.0 | +0.66% |
| Mar 31, 2025 | $10.74 | $10.42 | $0.32 | 1,261,303.0 | -1.02% |
| Mar 28, 2025 | $11.24 | $10.76 | $0.48 | 1,184,395.0 | -3.84% |
| Mar 27, 2025 | $11.51 | $11.14 | $0.365 | 1,010,283.0 | -2.10% |
| Mar 26, 2025 | $11.64 | $11.32 | $0.325 | 950,686.0 | -1.46% |
| Mar 25, 2025 | $11.98 | $11.60 | $0.38 | 1,462,180.0 | -3.33% |
| Mar 24, 2025 | $12.10 | $11.82 | $0.275 | 1,131,430.0 | +2.65% |
| Mar 21, 2025 | $11.81 | $11.49 | $0.325 | 2,663,542.0 | +0.09% |
| Mar 20, 2025 | $11.80 | $11.42 | $0.38 | 1,202,686.0 | +1.30% |
| Mar 19, 2025 | $11.66 | $11.26 | $0.40 | 1,283,501.0 | +1.85% |
| Mar 18, 2025 | $11.52 | $11.31 | $0.21 | 1,002,338.0 | -2.49% |
| Mar 17, 2025 | $11.75 | $11.40 | $0.351 | 983,132.0 | +1.84% |
| Mar 14, 2025 | $11.58 | $11.22 | $0.36 | 1,117,032.0 | +1.96% |
| Mar 13, 2025 | $11.67 | $11.17 | $0.50 | 1,420,860.0 | -4.19% |
| Mar 12, 2025 | $11.91 | $11.46 | $0.45 | 1,867,226.0 | -0.17% |
| Mar 11, 2025 | $12.19 | $11.62 | $0.57 | 1,900,228.0 | -3.06% |
| Mar 10, 2025 | $12.85 | $11.96 | $0.89 | 1,908,876.0 | -6.21% |
| Mar 07, 2025 | $13.04 | $12.55 | $0.49 | 1,337,341.0 | -0.62% |
| Mar 06, 2025 | $13.10 | $12.76 | $0.34 | 1,530,548.0 | -1.14% |
| Mar 05, 2025 | $13.26 | $12.84 | $0.42 | 1,256,955.0 | +0.46% |
| Mar 04, 2025 | $13.14 | $12.96 | $0.1799 | 850,380.0 | +0.46% |
Sonos Inc Stock (SONO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sonos Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SONO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sonos Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sonos Inc Stock (SONO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $10.75 | $10.47 | $0.28 | 1,275,637.0 | +0.00% |
| Mar, 2025 | $13.62 | $10.42 | $3.21 | 30,467,805.0 | -18.76% |
| Feb, 2025 | $15.80 | $11.87 | $3.93 | 43,678,420.0 | -4.13% |
| Jan, 2025 | $15.51 | $12.94 | $2.57 | 36,556,900.0 | -8.31% |
Sonos Inc Stock (SONO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.17 | $13.54 | $1.63 | 30,492,819.0 | +10.73% |
| Nov, 2024 | $15.89 | $12.30 | $3.59 | 43,833,139.0 | +8.62% |
| Oct, 2024 | $13.26 | $11.47 | $1.79 | 32,427,505.0 | +1.95% |
| Sep, 2024 | $12.99 | $10.88 | $2.12 | 45,978,249.0 | +0.49% |
| Aug, 2024 | $13.48 | $10.23 | $3.25 | 58,976,045.0 | -9.41% |
| Jul, 2024 | $15.14 | $13.20 | $1.94 | 33,221,168.0 | -8.54% |
| Jun, 2024 | $16.30 | $14.38 | $1.92 | 27,673,648.0 | -6.58% |
| May, 2024 | $18.02 | $15.56 | $2.45 | 36,275,498.0 | -6.51% |
| Apr, 2024 | $19.32 | $16.66 | $2.66 | 26,868,776.0 | -11.33% |
| Mar, 2024 | $19.76 | $17.63 | $2.13 | 41,292,456.0 | +0.53% |
| Feb, 2024 | $19.62 | $15.49 | $4.13 | 54,439,374.0 | +21.69% |
| Jan, 2024 | $17.02 | $15.00 | $2.02 | 32,202,979.0 | -9.10% |
Sonos Inc Stock (SONO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.64 | $14.95 | $2.70 | 44,121,760.0 | +13.51% |
| Nov, 2023 | $15.34 | $10.10 | $5.24 | 61,024,698.0 | +40.07% |
| Oct, 2023 | $12.93 | $9.78 | $3.15 | 40,998,372.0 | -16.50% |
| Sep, 2023 | $14.02 | $12.44 | $1.58 | 34,460,472.0 | -6.31% |
| Aug, 2023 | $17.32 | $13.45 | $3.87 | 54,623,904.0 | -19.60% |
| Jul, 2023 | $17.67 | $15.62 | $2.05 | 29,063,966.0 | +4.96% |
| Jun, 2023 | $16.46 | $14.27 | $2.20 | 42,434,172.0 | +12.39% |
| May, 2023 | $21.98 | $14.20 | $7.78 | 64,997,061.0 | -31.27% |
| Apr, 2023 | $21.41 | $19.13 | $2.28 | 28,048,247.0 | +7.75% |
| Mar, 2023 | $20.56 | $18.47 | $2.09 | 28,064,532.0 | +0.98% |
| Feb, 2023 | $21.56 | $17.79 | $3.77 | 55,598,981.0 | +5.37% |
| Jan, 2023 | $18.83 | $16.70 | $2.13 | 24,341,262.0 | +9.11% |
2.52%
1.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):