Historical Data for Sonos Inc. (SONO)

$ 21.4978   0.5578 (+2.66%) Volume: 4.59m 2:09 PM EST 23-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 21.03 21.78 20.87 21.4978 4.59m 0.5578 2.66% 21.4978 97.66m 25,763
11/20/20 21.62 21.64 20.01 20.94 20.23m -1.25 -5.63% 20.94 420.05m 103,733
11/19/20 20.25 22.37 20.20 22.19 44.78m 5.10 29.84% 22.19 967.56m 213,676
11/18/20 17.09 17.59 16.90 17.09 9.44m -0.05 -0.29% 17.09 174.7m 48,225
11/17/20 16.87 17.40 16.52 17.14 3.61m 0.15 0.88% 17.14 61.61m 21,886
11/16/20 16.85 17.09 16.67 16.99 2.85m 0.37 2.23% 16.99 48.33m 18,009
11/13/20 16.50 16.74 16.35 16.62 3.39m 0.32 1.96% 16.62 56.29m 21,921
11/12/20 15.59 16.44 15.58 16.30 2.57m 0.72 4.62% 16.30 41.59m 17,042
11/11/20 15.61 15.83 15.40 15.58 2.53m 0.18 1.17% 15.58 39.39m 14,597
11/10/20 15.33 15.71 15.116 15.40 1.77m 0.18 1.18% 15.40 27.31m 14,039
11/09/20 16.11 16.15 15.21 15.22 2.75m -0.85 -5.29% 15.22 42.82m 22,306
11/06/20 16.07 16.4501 15.96 16.07 1.23m -0.16 -0.99% 16.07 19.93m 10,886
11/05/20 15.79 16.44 15.73 16.23 2.36m 0.63 4.04% 16.23 38.11m 16,417
11/04/20 15.37 15.635 15.1052 15.60 1.65m 0.38 2.50% 15.60 25.52m 10,306
11/03/20 14.89 15.34 14.61 15.22 1.57m 0.47 3.19% 15.22 23.68m 12,863
11/02/20 14.67 14.83 14.455 14.75 1.43m 0.15 1.03% 14.75 20.93m 12,016
10/30/20 15.18 15.3204 14.345 14.60 2.54m -0.67 -4.39% 14.60 37.07m 19,615
10/29/20 15.47 15.59 15.01 15.27 2.01m -0.04 -0.26% 15.27 30.8m 13,921
10/28/20 15.80 15.85 15.16 15.31 2.57m -0.86 -5.32% 15.31 39.7m 18,156
10/27/20 15.88 16.40 15.81 16.17 2.38m 0.23 1.44% 16.17 38.46m 14,767
10/26/20 15.87 16.55 15.58 15.94 4.19m -0.05 -0.31% 15.94 67.28m 19,371
10/23/20 15.62 16.11 15.06 15.99 5.65m 0.20 1.27% 15.99 89.02m 27,871