SONO - Sonos Inc
IEX Last Trade
14.9
0.050 0.336%
Share volume: 35,462
Last Updated: Thu 26 Dec 2024 08:30:02 PM CET
Audio and Video Equipment Manufacturing:
-0.98%
PREVIOUS CLOSE
CHG
CHG%
$14.85
0.05
0.34%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $14.60 | $14.60 | $14.86 | $14.86 | $14.46 | $14.46 | $14.78 | $14.78 | 454,274 | $453,762.00 |
| 12/23/2024 | $14.52 | $14.52 | $14.81 | $14.81 | $14.52 | $14.52 | $14.58 | $14.58 | 1,158,568 | $1,158,568.00 |
| 12/20/2024 | $14.30 | $14.30 | $15.17 | $15.17 | $14.24 | $14.24 | $14.56 | $14.56 | 4,949,275 | $4,949,267.00 |
| 12/19/2024 | $13.96 | $13.96 | $14.47 | $14.47 | $13.94 | $13.94 | $14.41 | $14.41 | 1,500,193 | $1,500,193.00 |
| 12/18/2024 | $14.62 | $14.62 | $14.79 | $14.79 | $13.92 | $13.92 | $13.96 | $13.96 | 1,704,323 | $1,704,323.00 |
| 12/17/2024 | $14.59 | $14.59 | $14.71 | $14.71 | $14.33 | $14.33 | $14.56 | $14.56 | 1,606,566 | $1,606,566.00 |
| 12/16/2024 | $14.51 | $14.51 | $14.98 | $14.98 | $14.47 | $14.47 | $14.66 | $14.66 | 1,497,914 | $1,497,914.00 |
| 12/13/2024 | $14.60 | $14.60 | $14.65 | $14.65 | $14.44 | $14.44 | $14.57 | $14.57 | 1,236,511 | $1,236,511.00 |