Get the Stockscreener App
16.87
0.18%
-0.03
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 May 01, 2024, is $16.87.
- 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 156.38% to $16.87 now.
- The 52-week high stock price for SONO is $21.98, representing a 30.29% increase from the current share price, occurred on May 10, 2023.
- The 52-week low stock price for SONO is $9.78, indicating a -42.03% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Sonos Inc (SONO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $17.21 | $16.64 | $0.565 | 1,443,832.0 | -0.18% |
| Apr 30, 2024 | $17.38 | $16.83 | $0.55 | 1,294,300.0 | -2.37% |
| Apr 29, 2024 | $17.39 | $17.10 | $0.295 | 977,985.0 | +2.00% |
| Apr 26, 2024 | $17.38 | $16.93 | $0.445 | 1,369,047.0 | -0.93% |
| Apr 25, 2024 | $17.19 | $16.85 | $0.3395 | 731,623.0 | -1.21% |
| Apr 24, 2024 | $17.84 | $17.33 | $0.51 | 1,067,071.0 | -2.09% |
| Apr 23, 2024 | $17.75 | $17.20 | $0.56 | 1,870,506.0 | +3.03% |
| Apr 22, 2024 | $17.21 | $16.90 | $0.31 | 1,017,811.0 | +1.66% |
| Apr 19, 2024 | $17.08 | $16.70 | $0.38 | 974,314.0 | +0.24% |
| Apr 18, 2024 | $17.08 | $16.71 | $0.365 | 1,465,112.0 | -0.65% |
| Apr 17, 2024 | $17.09 | $16.88 | $0.21 | 904,026.0 | +0.30% |
| Apr 16, 2024 | $17.06 | $16.66 | $0.40 | 923,403.0 | +0.24% |
| Apr 15, 2024 | $17.63 | $16.87 | $0.7575 | 1,389,610.0 | -3.38% |
| Apr 12, 2024 | $17.68 | $17.43 | $0.245 | 1,151,372.0 | -1.80% |
| Apr 11, 2024 | $17.98 | $17.75 | $0.235 | 917,396.0 | -0.45% |
| Apr 10, 2024 | $18.02 | $17.62 | $0.40 | 1,428,089.0 | -1.38% |
| Apr 09, 2024 | $18.23 | $17.86 | $0.375 | 1,471,825.0 | +0.28% |
| Apr 08, 2024 | $18.48 | $17.74 | $0.74 | 1,302,884.0 | -1.20% |
| Apr 05, 2024 | $18.68 | $18.30 | $0.385 | 1,255,948.0 | -2.09% |
| Apr 04, 2024 | $19.32 | $18.65 | $0.675 | 1,503,266.0 | -1.74% |
| Apr 03, 2024 | $19.09 | $18.54 | $0.5478 | 1,085,688.0 | +1.44% |
| Apr 02, 2024 | $18.88 | $18.39 | $0.49 | 1,326,740.0 | -0.21% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $17.21 | $16.64 | $0.565 | 1,443,832.0 | +0.00% |
| Apr, 2024 | $19.32 | $16.64 | $2.68 | 28,312,608.0 | -11.49% |
| 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% |
Sonos Inc Stock (SONO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.93 | $15.96 | $2.97 | 35,726,500.0 | -3.59% |
| Nov, 2022 | $18.28 | $14.85 | $3.44 | 48,417,198.0 | +8.75% |
| Oct, 2022 | $16.27 | $13.65 | $2.62 | 39,271,558.0 | +15.97% |
| Sep, 2022 | $16.33 | $13.69 | $2.64 | 40,231,918.0 | -7.58% |
| Aug, 2022 | $24.56 | $15.03 | $9.53 | 97,533,842.0 | -31.98% |
| Jul, 2022 | $22.16 | $17.43 | $4.73 | 31,931,827.0 | +22.56% |
| Jun, 2022 | $23.08 | $17.88 | $5.20 | 48,297,356.0 | -18.48% |
| May, 2022 | $24.35 | $18.92 | $5.43 | 71,371,746.0 | -3.02% |
| Apr, 2022 | $28.73 | $22.45 | $6.28 | 50,509,126.0 | -19.14% |
| Mar, 2022 | $31.22 | $23.18 | $8.04 | 91,906,915.0 | +3.03% |
| Feb, 2022 | $29.74 | $24.35 | $5.39 | 49,632,394.0 | +8.60% |
| Jan, 2022 | $30.78 | $21.46 | $9.32 | 58,174,500.0 | -15.37% |
0.57%
3.10%
Cap:
|
Volume (24h):