Get the Stockscreener App
14.03
0.36%
0.05
After Hours:
14.45
0.42
+2.99%
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 January 30, 2025, is $14.03.
- 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 113.22% to $14.03 now.
- The 52-week high stock price for SONO is $19.76, representing a 40.84% increase from the current share price, occurred on March 22, 2024.
- The 52-week low stock price for SONO is $10.23, indicating a -27.10% 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $14.16 | $13.93 | $0.23 | 1,071,807.0 | +0.36% |
| Jan 29, 2025 | $14.19 | $13.67 | $0.52 | 1,276,931.0 | +0.43% |
| Jan 28, 2025 | $14.30 | $13.85 | $0.455 | 1,353,250.0 | -0.14% |
| Jan 27, 2025 | $14.38 | $13.85 | $0.53 | 1,479,276.0 | +0.07% |
| Jan 24, 2025 | $14.31 | $13.93 | $0.38 | 1,057,005.0 | -1.21% |
| Jan 23, 2025 | $14.11 | $13.72 | $0.39 | 1,805,414.0 | -0.28% |
| Jan 22, 2025 | $14.50 | $14.06 | $0.44 | 1,833,536.0 | -1.53% |
| Jan 21, 2025 | $14.46 | $13.94 | $0.52 | 2,745,626.0 | +2.57% |
| Jan 17, 2025 | $14.17 | $13.92 | $0.25 | 2,714,720.0 | +0.43% |
| Jan 16, 2025 | $14.25 | $13.89 | $0.36 | 2,476,142.0 | -2.04% |
| Jan 15, 2025 | $14.79 | $14.17 | $0.62 | 2,396,117.0 | +0.00% |
| Jan 14, 2025 | $15.01 | $14.21 | $0.805 | 1,939,542.0 | -1.18% |
| Jan 13, 2025 | $14.42 | $12.94 | $1.48 | 5,777,599.0 | -0.83% |
| Jan 10, 2025 | $14.61 | $14.31 | $0.30 | 1,169,960.0 | -1.56% |
| Jan 08, 2025 | $14.92 | $14.46 | $0.458 | 1,170,657.0 | -0.94% |
| Jan 07, 2025 | $15.22 | $14.73 | $0.49 | 1,259,466.0 | -0.67% |
| Jan 06, 2025 | $15.51 | $14.98 | $0.53 | 1,508,625.0 | -0.60% |
| Jan 03, 2025 | $15.13 | $14.64 | $0.495 | 1,065,053.0 | +2.31% |
| Jan 02, 2025 | $15.15 | $14.71 | $0.435 | 1,165,415.0 | -1.99% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $15.51 | $12.94 | $2.57 | 36,337,948.0 | -6.72% |
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% |
0.00%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):