Get the Stockscreener App
12.29
1.15%
0.14
After Hours:
12.59
0.30
+2.44%
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 September 30, 2024, is $12.29.
- 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 86.78% to $12.29 now.
- The 52-week high stock price for SONO is $19.76, representing a 60.78% increase from the current share price, occurred on March 22, 2024.
- The 52-week low stock price for SONO is $9.78, indicating a -20.42% 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $12.47 | $12.03 | $0.44 | 1,736,228.0 | +1.15% |
| Sep 27, 2024 | $12.31 | $12.06 | $0.25 | 1,584,598.0 | +1.00% |
| Sep 26, 2024 | $12.19 | $11.56 | $0.63 | 3,017,408.0 | -4.45% |
| Sep 25, 2024 | $12.94 | $12.57 | $0.365 | 1,685,089.0 | -2.02% |
| Sep 24, 2024 | $12.99 | $12.60 | $0.3892 | 2,272,440.0 | +2.15% |
| Sep 23, 2024 | $12.71 | $12.22 | $0.49 | 2,508,211.0 | -0.47% |
| Sep 20, 2024 | $12.81 | $12.44 | $0.37 | 7,975,590.0 | +0.88% |
| Sep 19, 2024 | $12.66 | $12.25 | $0.41 | 1,975,451.0 | +2.79% |
| Sep 18, 2024 | $12.53 | $12.07 | $0.45 | 2,356,544.0 | -2.25% |
| Sep 17, 2024 | $12.49 | $12.10 | $0.3901 | 1,899,836.0 | +2.80% |
| Sep 16, 2024 | $12.15 | $11.84 | $0.315 | 1,682,645.0 | +2.97% |
| Sep 13, 2024 | $11.79 | $11.20 | $0.595 | 1,499,318.0 | +4.80% |
| Sep 12, 2024 | $11.51 | $10.88 | $0.635 | 3,520,681.0 | +0.81% |
| Sep 11, 2024 | $11.30 | $10.98 | $0.315 | 1,729,625.0 | -1.24% |
| Sep 10, 2024 | $11.48 | $11.21 | $0.27 | 1,520,292.0 | -0.96% |
| Sep 09, 2024 | $11.59 | $11.22 | $0.37 | 2,449,595.0 | -1.64% |
| Sep 06, 2024 | $12.00 | $11.51 | $0.495 | 1,920,100.0 | -2.93% |
| Sep 05, 2024 | $12.15 | $11.90 | $0.25 | 1,112,592.0 | -0.67% |
| Sep 04, 2024 | $12.05 | $11.67 | $0.38 | 1,269,230.0 | +1.86% |
| Sep 03, 2024 | $12.20 | $11.71 | $0.495 | 2,262,776.0 | -3.52% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $12.99 | $10.88 | $2.12 | 47,714,477.0 | +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% |
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% |
0.36%
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):