QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
Free Trial

Sonos (SONO) Stock Chart & Stock Price History

→ The #1 Opportunity of the decade? (From Behind the Markets) (Ad)
Free SONO Stock Alerts
$16.91
+0.04 (+0.24%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial Media

Sonos Stock Price Performance

5 Day
Performance
-3.26%
1 Month
Performance
-9.04%
3 Month
Performance
+3.55%
6 Month
Performance
+49.25%
Year-To-Date
Performance
-1.34%
1 Year
Performance
-17.15%
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 Behind the Markets
The #1 Opportunity of the decade?
It's no wonder the Department of Defense is heavily invested in this technology. And why The Pentagon is pouring $20 billion into it.
Click here to learn more >>>

SONO Stock Chart for Friday, April, 19, 2024

SONO Chart by TradingView

Sonos Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Will this $2 AI stock double overnight? (Ad)

It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!

Click here to learn more >>>
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
02/14/2024$18.16$18.69
+2.92%		$18.94$18.292.61 million shs$2.31 billion
02/13/2024$18.46$18.16
-1.63%		$18.53$17.672.71 million shs$2.25 billion
02/12/2024$18.30$18.46
+0.87%		$18.63$18.212.74 million shs$2.29 billion
02/09/2024$18.19$18.30
+0.60%		$18.54$18.132.76 million shs$2.27 billion
02/08/2024$19.28$18.19
-5.65%		$19.62$18.024.65 million shs$2.26 billion
02/07/2024$16.46$19.28
+17.13%		$19.45$17.9810.31 million shs$2.39 billion
02/06/2024$15.83$16.46
+3.98%		$16.50$15.702.77 million shs$2.04 billion
02/05/2024$15.99$15.83
-1.00%		$15.99$15.562.09 million shs$1.97 billion
02/02/2024$15.86$15.99
+0.82%		$16.08$15.501.45 million shs$1.99 billion
02/01/2024$15.58$15.86
+1.80%		$15.89$15.541.05 million shs$1.97 billion
01/31/2024$16.01$15.58
-2.69%		$16.23$15.571.20 million shs$1.95 billion
01/30/2024$16.56$16.01
-3.32%		$16.41$15.911.49 million shs$2.00 billion
01/29/2024$16.28$16.56
+1.72%		$16.60$16.151.37 million shs$2.07 billion
01/26/2024$16.22$16.28
+0.37%		$16.53$16.221.42 million shs$2.04 billion
01/25/2024$16.26$16.22
-0.25%		$16.59$16.191.26 million shs$2.03 billion
01/24/2024$16.63$16.26
-2.22%		$16.88$16.131.25 million shs$2.03 billion
01/23/2024$16.74$16.63
-0.66%		$16.95$16.561.52 million shs$2.08 billion
01/22/2024$16.33$16.74
+2.51%		$16.81$16.431.76 million shs$2.10 billion
01/19/2024$15.79$16.33
+3.42%		$16.39$15.662.34 million shs$2.04 billion
01/18/2024$15.17$15.79
+4.09%		$15.81$15.332.09 million shs$1.98 billion

Related Companies:
This page (NASDAQ:SONO) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Tiny Biotech Stock Wins $75 Billion Patent
Behind the Markets
Biden’s $374B Giveaway Into This Sector
DTI
He Is Giving Away Bitcoin
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
Your Money is Not Safe
American Alternative
SHOCKING Crypto Leak…
Crypto 101 Media