Historical Data for Sonos Inc. (SONO)

$ 14.85   0.025 (+0.17%) Volume: 421.77k 11:09 AM EDT Oct 19, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/19/20 14.93 15.01 14.805 14.85 421.77k 0.025 0.17% 14.85 6.29m 3,116
10/16/20 14.99 15.25 14.80 14.825 1.82m -0.12 -0.80% 14.825 27.19m 13,853
10/15/20 14.77 15.08 14.50 14.945 3.66m 0.645 4.51% 14.945 54.54m 25,533
10/14/20 14.80 15.00 14.1748 14.30 2.48m -0.69 -4.60% 14.30 35.62m 19,257
10/13/20 14.18 15.30 14.08 14.99 8.72m 0.81 5.71% 14.99 128.81m 44,700
10/12/20 14.00 14.36 13.96 14.18 2.79m 0.37 2.68% 14.18 39.51m 17,111
10/09/20 14.05 14.06 13.75 13.81 2.22m -0.15 -1.07% 13.81 30.77m 16,269
10/08/20 14.4108 14.57 13.76 13.96 3.46m -0.35 -2.45% 13.96 48.58m 22,873
10/07/20 14.77 15.045 14.2706 14.31 3.75m -0.235 -1.62% 14.31 54.42m 24,489
10/06/20 14.70 15.61 14.38 14.545 7.6m -1.095 -7.00% 14.545 112.93m 40,768
10/05/20 15.55 15.80 15.205 15.64 2.57m 0.14 0.90% 15.64 40.01m 16,242
10/02/20 15.15 15.78 15.15 15.50 2.92m -0.51 -3.19% 15.50 45.32m 21,562
10/01/20 15.41 16.10 15.23 16.01 5.92m 0.83 5.47% 16.01 93.43m 35,817
09/30/20 14.65 15.45 14.6261 15.18 4.44m 0.49 3.34% 15.18 67.44m 22,721
09/29/20 14.46 14.82 14.27 14.69 2.62m 0.28 1.94% 14.69 38.14m 18,492
09/28/20 14.50 14.67 14.33 14.41 1.26m 0.15 1.05% 14.41 18.17m 10,727
09/25/20 14.20 14.34 14.03 14.26 1.55m 0.02 0.14% 14.26 22.1m 12,349
09/24/20 14.48 14.71 14.11 14.24 2.43m -0.47 -3.20% 14.24 34.85m 20,741
09/23/20 14.86 15.13 14.63 14.71 3.56m -0.33 -2.19% 14.71 52.83m 24,764
09/22/20 14.80 15.21 14.33 15.04 5.63m 0.34 2.31% 15.04 84.05m 31,692
09/21/20 14.00 14.77 13.99 14.70 4.08m 0.26 1.80% 14.70 59.23m 25,974