Free Trial

Sonos (SONO) Stock Chart & Stock Price History

→ The most important AI company you've never heard of (From Manward Press) (Ad)
Free SONO Stock Alerts
$17.24
-0.08 (-0.46%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial Media

Sonos Stock Price Performance

5 Day
Performance
+3.67%
1 Month
Performance
+1.83%
3 Month
Performance
-6.61%
6 Month
Performance
+29.72%
Year-To-Date
Performance
+0.58%
1 Year
Performance
+13.50%
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

Ad Crypto 101 Media
A ‘DeFi Summer’ Projected!
Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!
Just click here to learn how you can access this coin right now.

SONO Stock Chart for Thursday, May, 16, 2024

SONO Chart by TradingView

Sonos Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$17.32$17.24
-0.46%		$17.63$17.151.64 million shs$2.12 billion
05/14/2024$17.22$17.32
+0.58%		$17.65$17.281.61 million shs$2.13 billion
05/13/2024$16.63$17.22
+3.55%		$17.31$16.722.13 million shs$2.12 billion
05/10/2024$17.25$16.63
-3.59%		$17.34$16.411.59 million shs$2.06 billion
05/09/2024$16.84$17.25
+2.43%		$17.35$16.712.20 million shs$2.14 billion
05/08/2024$17.58$16.84
-4.21%		$16.99$15.713.75 million shs$2.09 billion
05/07/2024$17.88$17.58
-1.68%		$18.02$17.572.00 million shs$2.18 billion
05/06/2024$17.05$17.88
+4.87%		$17.93$17.232.52 million shs$2.21 billion
05/03/2024$16.94$17.05
+0.65%		$17.33$16.911.02 million shs$2.11 billion
05/02/2024$16.87$16.94
+0.41%		$17.06$16.521.02 million shs$2.10 billion
05/01/2024$16.90$16.87
-0.18%		$17.21$16.651.46 million shs$2.09 billion
04/30/2024$17.31$16.90
-2.37%		$17.38$16.831.34 million shs$2.09 billion
04/29/2024$16.97$17.31
+2.00%		$17.40$17.101.02 million shs$2.14 billion
04/26/2024$17.13$16.97
-0.93%		$17.38$16.931.37 million shs$2.10 billion
04/25/2024$17.34$17.13
-1.21%		$17.19$16.85769,705 shs$2.12 billion
04/24/2024$17.71$17.34
-2.09%		$17.84$17.331.08 million shs$2.15 billion
04/23/2024$17.19$17.71
+3.03%		$17.76$17.201.87 million shs$2.19 billion
04/22/2024$16.91$17.19
+1.66%		$17.21$16.901.03 million shs$2.13 billion
04/19/2024$16.87$16.91
+0.24%		$17.08$16.71988,868 shs$2.09 billion
04/18/2024$16.98$16.87
-0.65%		$17.08$16.721.49 million shs$2.09 billion
04/17/2024$16.93$16.98
+0.30%		$17.09$16.88909,092 shs$2.10 billion
04/16/2024$16.89$16.93
+0.24%		$17.06$16.67930,111 shs$2.10 billion
04/15/2024$17.48$16.89
-3.38%		$17.63$16.871.39 million shs$2.09 billion
04/12/2024$17.80$17.48
-1.80%		$17.68$17.441.15 million shs$2.16 billion
04/11/2024$17.88$17.80
-0.45%		$17.99$17.75917,411 shs$2.20 billion
04/10/2024$18.13$17.88
-1.38%		$18.02$17.621.43 million shs$2.21 billion
04/09/2024$18.09$18.13
+0.22%		$18.24$17.861.47 million shs$2.25 billion
04/08/2024$18.30$18.09
-1.15%		$18.48$17.741.47 million shs$2.24 billion
04/05/2024$18.69$18.30
-2.09%		$18.69$18.301.26 million shs$2.27 billion
04/04/2024$19.02$18.69
-1.74%		$19.33$18.651.51 million shs$2.31 billion
04/03/2024$18.75$19.02
+1.44%		$19.09$18.541.09 million shs$2.36 billion
04/02/2024$18.79$18.75
-0.21%		$18.88$18.391.33 million shs$2.32 billion
04/01/2024$19.06$18.79
-1.42%		$19.12$18.751.44 million shs$2.33 billion
03/29/2024$19.06$19.06$19.35$19.031.36 million shs$2.36 billion
03/28/2024$19.22$19.06
-0.83%		$19.35$19.031.36 million shs$2.36 billion
03/27/2024$18.83$19.22
+2.07%		$19.24$18.871.29 million shs$2.38 billion
03/26/2024$18.89$18.83
-0.32%		$19.45$18.801.58 million shs$2.33 billion
03/25/2024$19.22$18.89
-1.72%		$19.31$18.891.34 million shs$2.34 billion
03/22/2024$19.51$19.22
-1.49%		$19.76$19.181.61 million shs$2.38 billion
03/21/2024$18.86$19.51
+3.45%		$19.51$18.862.23 million shs$2.42 billion
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

Nanoviricides Technology Will Transform The Way Viruses & Their Variants Are Treated Worldwide And This Company Is At The Forefront!

See how with its ongoing expansion and development
03/20/2024$18.59$18.86
+1.45%		$18.97$18.411.94 million shs$2.34 billion
03/19/2024$17.82$18.59
+4.32%		$18.69$17.632.05 million shs$2.30 billion
03/18/2024$18.81$17.82
-5.26%		$18.82$17.782.72 million shs$2.21 billion
03/15/2024$18.64$18.81
+0.91%		$18.85$18.488.96 million shs$2.33 billion
03/14/2024$18.87$18.64
-1.22%		$19.12$18.471.89 million shs$2.31 billion
03/13/2024$18.74$18.87
+0.69%		$19.02$18.581.32 million shs$2.34 billion
03/12/2024$18.96$18.74
-1.16%		$19.00$18.611.27 million shs$2.32 billion
03/11/2024$19.06$18.96
-0.52%		$19.27$18.941.54 million shs$2.35 billion
03/08/2024$19.03$19.06
+0.16%		$19.46$19.041.72 million shs$2.36 billion
03/07/2024$18.88$19.03
+0.79%		$19.14$18.771.70 million shs$2.36 billion
03/06/2024$18.74$18.88
+0.75%		$19.09$18.681.55 million shs$2.34 billion
03/05/2024$19.13$18.74
-2.04%		$19.05$18.641.69 million shs$2.32 billion
03/04/2024$19.23$19.13
-0.52%		$19.47$18.971.93 million shs$2.37 billion
03/01/2024$18.96$19.23
+1.42%		$19.33$18.851.92 million shs$2.38 billion
02/29/2024$18.86$18.96
+0.53%		$19.17$18.881.81 million shs$2.35 billion
02/28/2024$18.79$18.86
+0.37%		$19.22$18.642.45 million shs$2.34 billion
02/27/2024$18.78$18.79
+0.05%		$19.15$18.402.50 million shs$2.33 billion
02/26/2024$18.60$18.78
+0.97%		$18.80$18.352.11 million shs$2.33 billion
02/23/2024$18.51$18.60
+0.49%		$18.63$18.162.58 million shs$2.30 billion
02/22/2024$18.43$18.51
+0.43%		$18.68$18.332.01 million shs$2.29 billion
02/21/2024$18.61$18.43
-0.97%		$18.61$18.322.16 million shs$2.28 billion
02/20/2024$18.46$18.61
+0.81%		$18.65$18.152.18 million shs$2.30 billion
02/19/2024$18.46$18.46$19.05$18.462.79 million shs$2.29 billion
02/16/2024$19.24$18.46
-4.05%		$19.05$18.462.79 million shs$2.29 billion
02/15/2024$18.69$19.24
+2.94%		$19.29$18.812.91 million shs$2.38 billion

Related Companies:
This page (NASDAQ:SONO) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts