Get the Stockscreener App
13.22
0.00%
0.00
Pre-market:
12.97
-0.25
-1.89%
Sonos Inc Stock (SONO) Price History
The historical daily chart and data for Sonos Inc stock (SONO), show that the latest closing stock price as of February 28, 2025, is $13.22.
- Sonos Inc all-time high stock price is $44.72, occurred on April 14, 2021.
- The lowest Sonos Inc stock price recorded was $6.58 on March 19, 2020. Since then, Sonos Inc's stock price has risen over 100.91% to $13.22 now.
- The 52-week high stock price for SONO is $19.76, representing a 49.47% increase from the current share price, occurred on March 22, 2024.
- The 52-week low stock price for SONO is $10.23, indicating a -22.63% decrease from the current share price, occurred on August 08, 2024.
- The closing price of Sonos Inc (SONO) stock in the beginning of 2024 was $30.06. The stock closed the year at $16.90, a loss of over -43.78% for the year.
The table below shows more information about SONO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 28, 2025 | $13.22 | $12.91 | $0.31 | 1,412,104.0 | +0.00% |
| Feb 27, 2025 | $13.64 | $13.19 | $0.45 | 1,266,449.0 | -2.51% |
| Feb 26, 2025 | $13.84 | $13.40 | $0.435 | 1,909,526.0 | +0.52% |
| Feb 25, 2025 | $13.57 | $12.79 | $0.78 | 2,646,072.0 | +7.83% |
| Feb 24, 2025 | $12.80 | $11.94 | $0.86 | 1,905,267.0 | +4.86% |
| Feb 21, 2025 | $12.43 | $11.87 | $0.56 | 2,519,079.0 | -2.69% |
| Feb 20, 2025 | $12.57 | $12.23 | $0.335 | 3,472,031.0 | -1.61% |
| Feb 19, 2025 | $12.82 | $12.27 | $0.555 | 2,796,956.0 | -3.56% |
| Feb 18, 2025 | $13.32 | $12.88 | $0.445 | 2,210,839.0 | -3.08% |
| Feb 14, 2025 | $13.38 | $13.10 | $0.28 | 1,261,398.0 | +1.21% |
| Feb 13, 2025 | $13.30 | $12.95 | $0.355 | 1,428,399.0 | +0.38% |
| Feb 12, 2025 | $13.17 | $12.75 | $0.42 | 1,980,348.0 | -0.83% |
| Feb 11, 2025 | $13.70 | $13.11 | $0.595 | 2,802,884.0 | -4.13% |
| Feb 10, 2025 | $14.21 | $13.39 | $0.815 | 2,642,869.0 | -0.58% |
| Feb 07, 2025 | $15.77 | $13.87 | $1.90 | 3,240,226.0 | -7.47% |
| Feb 06, 2025 | $15.80 | $14.63 | $1.17 | 4,597,861.0 | +5.19% |
| Feb 05, 2025 | $14.61 | $14.23 | $0.3809 | 1,308,896.0 | -1.11% |
| Feb 04, 2025 | $14.51 | $13.54 | $0.97 | 2,573,292.0 | +6.26% |
| Feb 03, 2025 | $13.70 | $13.33 | $0.3681 | 1,703,924.0 | -1.60% |
Sonos Inc Stock (SONO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sonos Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SONO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sonos Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sonos Inc Stock (SONO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $15.80 | $11.87 | $3.93 | 45,090,524.0 | -4.13% |
| Jan, 2025 | $15.51 | $12.94 | $2.57 | 36,556,900.0 | -8.31% |
Sonos Inc Stock (SONO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.17 | $13.54 | $1.63 | 30,492,819.0 | +10.73% |
| Nov, 2024 | $15.89 | $12.30 | $3.59 | 43,833,139.0 | +8.62% |
| Oct, 2024 | $13.26 | $11.47 | $1.79 | 32,427,505.0 | +1.95% |
| Sep, 2024 | $12.99 | $10.88 | $2.12 | 45,978,249.0 | +0.49% |
| Aug, 2024 | $13.48 | $10.23 | $3.25 | 58,976,045.0 | -9.41% |
| Jul, 2024 | $15.14 | $13.20 | $1.94 | 33,221,168.0 | -8.54% |
| Jun, 2024 | $16.30 | $14.38 | $1.92 | 27,673,648.0 | -6.58% |
| May, 2024 | $18.02 | $15.56 | $2.45 | 36,275,498.0 | -6.51% |
| Apr, 2024 | $19.32 | $16.66 | $2.66 | 26,868,776.0 | -11.33% |
| Mar, 2024 | $19.76 | $17.63 | $2.13 | 41,292,456.0 | +0.53% |
| Feb, 2024 | $19.62 | $15.49 | $4.13 | 54,439,374.0 | +21.69% |
| Jan, 2024 | $17.02 | $15.00 | $2.02 | 32,202,979.0 | -9.10% |
Sonos Inc Stock (SONO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.64 | $14.95 | $2.70 | 44,121,760.0 | +13.51% |
| Nov, 2023 | $15.34 | $10.10 | $5.24 | 61,024,698.0 | +40.07% |
| Oct, 2023 | $12.93 | $9.78 | $3.15 | 40,998,372.0 | -16.50% |
| Sep, 2023 | $14.02 | $12.44 | $1.58 | 34,460,472.0 | -6.31% |
| Aug, 2023 | $17.32 | $13.45 | $3.87 | 54,623,904.0 | -19.60% |
| Jul, 2023 | $17.67 | $15.62 | $2.05 | 29,063,966.0 | +4.96% |
| Jun, 2023 | $16.46 | $14.27 | $2.20 | 42,434,172.0 | +12.39% |
| May, 2023 | $21.98 | $14.20 | $7.78 | 64,997,061.0 | -31.27% |
| Apr, 2023 | $21.41 | $19.13 | $2.28 | 28,048,247.0 | +7.75% |
| Mar, 2023 | $20.56 | $18.47 | $2.09 | 28,064,532.0 | +0.98% |
| Feb, 2023 | $21.56 | $17.79 | $3.77 | 55,598,981.0 | +5.37% |
| Jan, 2023 | $18.83 | $16.70 | $2.13 | 24,341,262.0 | +9.11% |
2.02%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):