SONO - Sonos Inc
14.26
-0.110 -0.771%
Share volume: 60,389
Last Updated: Wed 05 Feb 2025 08:30:13 PM CET
Audio and Video Equipment Manufacturing:
-0.80%
PREVIOUS CLOSE
CHG
CHG%
$14.37
-0.11
-0.77%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $13.63 | $13.63 | $14.51 | $14.51 | $13.54 | $13.54 | $14.42 | $14.42 | 2,590,830 | $2,590,830.00 |
| 02/03/2025 | $13.50 | $13.50 | $13.70 | $13.70 | $13.33 | $13.33 | $13.57 | $13.57 | 1,721,814 | $1,721,814.00 |
| 01/31/2025 | $14.08 | $14.08 | $14.25 | $14.25 | $13.77 | $13.77 | $13.79 | $13.79 | 1,886,146 | $1,886,146.00 |
| 01/30/2025 | $14.04 | $14.04 | $14.16 | $14.16 | $13.93 | $13.93 | $14.03 | $14.03 | 1,584,119 | $1,584,119.00 |
| 01/29/2025 | $13.92 | $13.92 | $14.19 | $14.19 | $13.67 | $13.67 | $13.98 | $13.98 | 1,873,765 | $1,873,765.00 |
| 01/28/2025 | $14.00 | $14.00 | $14.31 | $14.31 | $13.85 | $13.85 | $13.92 | $13.92 | 1,945,472 | $1,945,472.00 |
| 01/27/2025 | $13.85 | $13.85 | $14.38 | $14.38 | $13.85 | $13.85 | $13.94 | $13.94 | 2,008,052 | $2,008,052.00 |
| 01/24/2025 | $14.10 | $14.10 | $14.31 | $14.31 | $13.93 | $13.93 | $13.93 | $13.93 | 1,423,178 | $1,423,178.00 |
| 01/23/2025 | $13.98 | $13.98 | $14.11 | $14.11 | $13.72 | $13.72 | $14.10 | $14.10 | 1,823,379 | $1,823,379.00 |
| 01/22/2025 | $14.34 | $14.34 | $14.50 | $14.50 | $14.06 | $14.06 | $14.14 | $14.14 | 1,851,465 | $1,851,465.00 |