Free Trial

Sonos (SONO) Stock Chart & Stock Price History

Sonos logo
$14.13 +0.05 (+0.36%)
(As of 11:36 AM ET)

Sonos Stock Price Performance

5 Day
Performance
+2.10%
1 Month
Performance
+15.82%
3 Month
Performance
+26.05%
6 Month
Performance
-18.42%
Year-To-Date
Performance
-17.56%
1 Year
Performance
+25.49%
Receive SONO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sonos and its competitors with MarketBeat's FREE daily newsletter

SONO Stock Chart for Thursday, November, 14, 2024

Sonos Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2024$14.06$14.08
+0.14%
$14.60$14.064.70 million shs$1.70 billion
11/12/2024$14.34$14.06
-1.95%
$14.26$13.942.37 million shs$1.70 billion
11/11/2024$13.84$14.34
+3.61%
$14.41$13.901.75 million shs$1.74 billion
11/08/2024$13.52$13.84
+2.37%
$13.93$13.551.50 million shs$1.67 billion
11/07/2024$13.63$13.52
-0.81%
$13.81$13.451.57 million shs$1.64 billion
11/06/2024$13.77$13.63
-1.02%
$14.74$13.591.92 million shs$1.65 billion
11/05/2024$13.48$13.77
+2.15%
$13.80$13.301.60 million shs$1.67 billion
11/04/2024$12.80$13.48
+5.31%
$13.50$12.801.58 million shs$1.63 billion
11/01/2024$12.53$12.80
+2.15%
$12.90$12.511.32 million shs$1.55 billion
10/31/2024$12.91$12.53
-2.94%
$12.89$12.411.26 million shs$1.52 billion
10/30/2024$12.98$12.91
-0.54%
$13.26$12.851.32 million shs$1.56 billion
10/29/2024$13.06$12.98
-0.61%
$13.12$12.771.24 million shs$1.57 billion
10/28/2024$12.78$13.06
+2.19%
$13.19$12.881.08 million shs$1.58 billion
10/25/2024$12.70$12.78
+0.63%
$12.96$12.631.12 million shs$1.55 billion
10/24/2024$12.54$12.70
+1.28%
$12.76$12.481.13 million shs$1.54 billion
10/23/2024$12.97$12.54
-3.32%
$12.88$12.311.19 million shs$1.52 billion
10/22/2024$13.08$12.97
-0.84%
$13.10$12.681.20 million shs$1.57 billion
10/21/2024$12.99$13.08
+0.69%
$13.16$12.851.60 million shs$1.58 billion
10/18/2024$12.88$12.99
+0.85%
$13.03$12.701.31 million shs$1.57 billion
10/17/2024$12.38$12.88
+4.04%
$12.89$12.372.50 million shs$1.56 billion
10/16/2024$12.02$12.38
+3.00%
$12.52$12.091.34 million shs$1.52 billion
10/15/2024$12.20$12.02
-1.48%
$12.33$11.991.65 million shs$1.45 billion
10/14/2024$11.82$12.20
+3.21%
$12.26$11.811.19 million shs$1.48 billion
10/11/2024$11.91$11.82
-0.76%
$11.96$11.731.27 million shs$1.43 billion
10/10/2024$11.72$11.91
+1.62%
$11.94$11.471.22 million shs$1.44 billion
10/09/2024$11.95$11.72
-1.92%
$12.09$11.701.21 million shs$1.42 billion
10/08/2024$11.89$11.95
+0.50%
$12.08$11.751.68 million shs$1.47 billion
10/07/2024$12.02$11.89
-1.08%
$12.01$11.731.48 million shs$1.44 billion
10/04/2024$11.62$12.02
+3.44%
$12.05$11.711.05 million shs$1.48 billion
10/03/2024$11.89$11.62
-2.27%
$11.83$11.531.20 million shs$1.41 billion
10/02/2024$11.81$11.89
+0.68%
$11.99$11.602.14 million shs$1.44 billion
10/01/2024$12.29$11.81
-3.91%
$12.37$11.761.98 million shs$1.43 billion
09/30/2024$12.15$12.29
+1.15%
$12.47$12.031.74 million shs$1.51 billion
09/27/2024$12.03$12.15
+1.00%
$12.31$12.071.62 million shs$1.47 billion
09/26/2024$12.59$12.03
-4.45%
$12.19$11.563.03 million shs$1.48 billion
09/25/2024$12.85$12.59
-2.02%
$12.94$12.571.77 million shs$1.52 billion
09/24/2024$12.58$12.85
+2.15%
$12.99$12.602.28 million shs$1.58 billion
09/23/2024$12.64$12.58
-0.47%
$12.71$12.232.55 million shs$1.55 billion
09/20/2024$12.53$12.64
+0.88%
$12.81$12.468.47 million shs$1.53 billion
09/19/2024$12.19$12.53
+2.79%
$12.66$12.251.99 million shs$1.52 billion
DeFi Coin on Verge of Breakout! (Ad)

The blueprint for millionaires is here. Don't let this be the missed opportunity you regret for years.

Claim your FREE book now before it's too late!
09/18/2024$12.47$12.19
-2.25%
$12.53$12.082.89 million shs$1.50 billion
09/17/2024$12.13$12.47
+2.80%
$12.49$12.102.43 million shs$1.53 billion
09/16/2024$11.78$12.13
+2.97%
$12.15$11.841.69 million shs$1.49 billion
09/13/2024$11.24$11.78
+4.80%
$11.79$11.202.04 million shs$1.43 billion
09/12/2024$11.15$11.24
+0.81%
$11.51$10.883.40 million shs$1.38 billion
09/11/2024$11.29$11.15
-1.24%
$11.30$10.991.73 million shs$1.37 billion
09/10/2024$11.40$11.29
-0.96%
$11.48$11.211.53 million shs$1.37 billion
09/09/2024$11.59$11.40
-1.64%
$11.59$11.222.45 million shs$1.38 billion
09/06/2024$11.94$11.59
-2.93%
$12.00$11.511.92 million shs$1.40 billion
09/05/2024$12.02$11.94
-0.67%
$12.15$11.901.12 million shs$1.44 billion
09/04/2024$11.80$12.02
+1.86%
$12.05$11.671.28 million shs$1.45 billion
09/03/2024$12.23$11.80
-3.52%
$12.20$11.712.28 million shs$1.43 billion
09/02/2024$12.23$12.23$12.37$12.151.43 million shs$1.50 billion
08/30/2024$12.18$12.23
+0.41%
$12.37$12.161.30 million shs$1.48 billion
08/29/2024$11.95$12.18
+1.92%
$12.30$11.921.49 million shs$1.50 billion
08/28/2024$12.20$11.95
-2.05%
$12.22$11.801.72 million shs$1.47 billion
08/27/2024$11.77$12.20
+3.65%
$12.21$11.602.12 million shs$1.50 billion
08/26/2024$11.51$11.77
+2.26%
$11.85$11.481.97 million shs$1.45 billion
08/23/2024$11.09$11.51
+3.79%
$11.60$11.121.84 million shs$1.39 billion
08/22/2024$11.40$11.09
-2.72%
$11.42$11.061.55 million shs$1.34 billion
08/21/2024$11.50$11.40
-0.87%
$11.65$11.281.98 million shs$1.38 billion
08/20/2024$11.39$11.50
+0.97%
$11.59$11.321.91 million shs$1.41 billion
08/19/2024$11.61$11.39
-1.89%
$11.77$11.382.07 million shs$1.40 billion
08/16/2024$11.73$11.61
-1.02%
$11.75$11.442.29 million shs$1.43 billion
08/15/2024$11.21$11.73
+4.64%
$11.77$11.502.16 million shs$1.44 billion
08/14/2024$11.73$11.21
-4.43%
$11.88$11.132.72 million shs$1.36 billion
08/13/2024$11.41$11.73
+2.80%
$11.96$11.413.70 million shs$1.42 billion


This page (NASDAQ:SONO) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners