SONO - Sonos Inc
12.7
-0.110 -0.866%
Share volume: 1,446,250
Last Updated: 03-27-2026
Recreation/Household Audio Visual Equipment:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$12.81
-0.11
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $12.65 | $12.65 | $12.78 | $12.78 | $12.44 | $12.44 | $12.70 | $12.70 | 1,446,250 | $1,438,602.00 |
| 03-26-2026 | $13.07 | $13.07 | $13.34 | $13.34 | $12.80 | $12.80 | $12.81 | $12.81 | 794,075 | $794,075.00 |
| 03-25-2026 | $13.68 | $13.68 | $13.77 | $13.77 | $13.18 | $13.18 | $13.26 | $13.26 | 784,993 | $784,993.00 |
| 03-24-2026 | $13.39 | $13.39 | $13.58 | $13.58 | $13.27 | $13.27 | $13.48 | $13.48 | 1,165,565 | $1,165,565.00 |
| 03-23-2026 | $13.62 | $13.62 | $13.82 | $13.82 | $13.46 | $13.46 | $13.59 | $13.59 | 1,068,860 | $1,068,860.00 |
| 03-20-2026 | $13.51 | $13.51 | $13.62 | $13.62 | $13.06 | $13.06 | $13.12 | $13.12 | 2,297,749 | $2,297,749.00 |
| 03-19-2026 | $13.15 | $13.15 | $13.57 | $13.57 | $13.10 | $13.10 | $13.43 | $13.43 | 1,201,413 | $1,201,413.00 |
| 03-18-2026 | $13.66 | $13.66 | $13.89 | $13.89 | $13.29 | $13.29 | $13.33 | $13.33 | 1,382,740 | $1,382,740.00 |
| 03-17-2026 | $13.52 | $13.52 | $13.70 | $13.70 | $13.44 | $13.44 | $13.49 | $13.49 | 1,198,723 | $1,198,723.00 |
| 03-16-2026 | $13.23 | $13.23 | $13.54 | $13.54 | $13.19 | $13.19 | $13.34 | $13.34 | 1,017,649 | $1,017,649.00 |