SONO
SONOS (SONO)
NASDAQ
$15.69-$0.78 (-4.77%)
Price as of Jun 03, 2026 6:20 PM EDT
  • $1.9B
    Market Cap
  • 61.15%
    1-Year Change
  • Consumer Electronics
    Industry
  • 1 Month
    +10.76%
    Low Price$14.01
    High Price$16.47
  • 3 Months
    +8.36%
    Low Price$12.70
    High Price$16.47
  • 1 Year
    +62.11%
    Low Price$9.91
    High Price$19.16
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
16.06
16.77
16.05
16.47
+1.86%
3,256,040
06/01/2026
15.80
16.36
15.69
16.17
+2.47%
1,799,352
05/29/2026
15.81
16.12
15.63
15.78
-0.44%
1,752,080
05/28/2026
15.81
16.12
15.76
15.85
-0.50%
1,308,033
05/27/2026
16.23
16.46
15.93
15.93
-1.85%
1,060,093
05/26/2026
15.57
16.35
15.55
16.23
+4.64%
1,861,506
05/22/2026
14.78
15.60
14.76
15.51
+5.37%
1,740,286
05/21/2026
14.88
14.97
14.53
14.72
-2.00%
932,123
05/20/2026
14.77
15.07
14.62
15.02
+1.83%
1,075,603
05/19/2026
14.79
15.12
14.63
14.75
-0.07%
1,168,852
05/18/2026
14.91
15.23
14.66
14.76
-0.47%
1,633,658
05/15/2026
14.57
15.14
14.50
14.83
+0.95%
1,675,897
05/14/2026
14.76
15.00
14.62
14.69
+0.34%
1,433,360
05/13/2026
14.65
14.91
14.47
14.64
-0.48%
1,530,699
05/12/2026
15.18
15.32
14.54
14.71
-3.35%
1,479,461
05/11/2026
15.30
15.55
15.14
15.22
+1.06%
3,544,677
05/08/2026
14.89
15.11
14.57
15.06
+1.14%
1,588,276
05/07/2026
14.74
15.06
14.47
14.89
+0.88%
1,595,679
05/06/2026
14.17
14.92
14.10
14.76
+5.35%
2,101,942
05/05/2026
14.89
15.08
12.83
14.01
-5.78%
4,591,461
05/04/2026
14.73
15.46
14.46
14.87
+0.20%
2,903,604
05/04/2026
-$0.02 Earnings
05/01/2026
14.98
15.20
14.80
14.84
+0.07%
1,165,528
04/30/2026
14.52
14.86
14.30
14.83
+1.09%
1,359,920
04/29/2026
14.36
14.87
14.35
14.67
+1.31%
1,541,393
04/28/2026
14.66
14.77
14.38
14.48
-1.09%
1,007,234
04/27/2026
14.71
14.92
14.43
14.64
-0.75%
1,096,458
04/24/2026
14.42
14.77
14.29
14.75
+2.29%
872,891
04/23/2026
14.67
14.68
13.94
14.42
-1.97%
866,211
04/22/2026
14.99
15.15
14.52
14.71
-1.54%
1,292,338
04/21/2026
14.69
15.05
14.58
14.94
+2.19%
1,655,062
04/20/2026
14.37
14.72
14.14
14.62
+1.74%
1,278,718
04/17/2026
14.44
14.68
14.33
14.37
+1.63%
1,048,118
04/16/2026
13.90
14.20
13.77
14.14
+2.02%
860,731
04/15/2026
13.65
14.01
13.65
13.86
+1.46%
849,687
04/14/2026
13.33
13.79
13.29
13.66
+2.63%
828,000
04/13/2026
12.80
13.35
12.73
13.31
+2.62%
1,283,263
04/10/2026
13.02
13.11
12.75
12.97
-0.54%
686,997
04/09/2026
13.20
13.31
12.86
13.04
-1.81%
1,097,071
04/08/2026
14.23
14.37
13.15
13.28
-0.90%
1,485,529
04/07/2026
13.46
13.54
13.08
13.40
-1.40%
961,611
04/06/2026
13.58
13.76
13.48
13.59
+0.07%
832,861
04/02/2026
13.33
13.73
13.21
13.58
-1.02%
920,263
04/01/2026
13.47
14.02
13.40
13.72
+2.39%
1,231,595
03/31/2026
13.27
13.57
13.04
13.40
+3.16%
1,272,336
03/30/2026
12.90
13.20
12.85
12.99
+2.28%
1,279,495
03/27/2026
12.65
12.78
12.44
12.70
-0.86%
1,446,250
03/26/2026
13.07
13.34
12.80
12.81
-3.39%
794,075
03/25/2026
13.68
13.77
13.18
13.26
-1.63%
784,993
03/24/2026
13.39
13.58
13.27
13.48
-0.81%
1,165,565
03/23/2026
13.62
13.82
13.46
13.59
+3.58%
1,068,860
03/20/2026
13.51
13.62
13.06
13.12
-2.31%
2,297,516
03/19/2026
13.15
13.57
13.10
13.43
+0.75%
1,201,413
03/18/2026
13.66
13.89
13.29
13.33
-1.19%
1,382,740
03/17/2026
13.52
13.70
13.44
13.49
+1.12%
1,198,723
03/16/2026
13.23
13.54
13.19
13.34
+1.44%
1,017,649
03/13/2026
13.70
13.90
13.11
13.15
-4.50%
1,242,343
03/12/2026
14.35
14.47
13.71
13.77
-2.69%
1,272,987
03/11/2026
14.08
14.37
13.82
14.15
-0.56%
1,635,085
03/10/2026
14.11
14.28
13.80
14.23
+0.21%
1,394,037
03/09/2026
13.99
14.26
13.35
14.20
-0.49%
2,267,323
03/06/2026
14.83
14.90
14.20
14.27
-6.12%
1,520,863
03/05/2026
15.20
15.48
14.92
15.20
-0.85%
1,953,264
03/04/2026
14.86
15.37
14.71
15.33
+3.93%
1,800,737
03/03/2026
14.34
14.77
14.20
14.75
+0.34%
1,333,660
03/02/2026
14.89
15.15
14.65
14.70
-4.55%
1,367,510
02/27/2026
15.46
15.59
15.10
15.40
-2.22%
2,490,829
02/26/2026
15.84
16.09
15.61
15.75
+2.27%
1,402,451
02/25/2026
15.05
15.42
14.72
15.40
+4.05%
1,393,139
02/24/2026
14.92
15.07
14.53
14.80
-0.74%
2,096,431
02/23/2026
15.24
15.45
14.61
14.91
-3.24%
2,232,028
02/20/2026
15.24
15.94
15.00
15.41
-1.60%
2,910,296
02/19/2026
15.61
15.93
15.31
15.66
-0.25%
1,295,517
02/18/2026
16.17
16.38
15.65
15.70
+0.64%
1,901,635
02/17/2026
15.39
15.78
15.19
15.60
+0.58%
2,026,080
02/13/2026
16.29
16.63
15.38
15.51
-4.79%
3,181,084
02/12/2026
16.57
16.76
15.83
16.29
-1.27%
1,710,348
02/11/2026
17.48
17.54
16.18
16.50
-5.44%
2,286,902
02/10/2026
17.00
17.54
16.87
17.45
+2.23%
1,942,727
02/09/2026
17.46
17.56
16.22
17.07
-0.06%
2,628,888
02/06/2026
16.71
17.22
16.44
17.08
+3.14%
2,555,849
02/05/2026
15.30
16.58
15.12
16.56
+6.43%
3,633,391
02/04/2026
16.10
17.44
14.70
15.56
+6.36%
7,276,814
02/03/2026
14.83
15.21
14.32
14.63
-1.42%
4,345,265
02/03/2026
$0.93 Earnings
02/02/2026
14.43
15.00
14.22
14.84
+3.41%
1,671,310
01/30/2026
14.37
14.60
14.12
14.35
+0.07%
1,931,742
01/29/2026
14.55
14.62
14.18
14.34
-1.58%
1,117,700
01/28/2026
14.80
15.14
14.50
14.57
-1.15%
1,095,132
01/27/2026
15.06
15.07
14.63
14.74
-1.80%
1,329,538
01/26/2026
14.62
15.32
14.62
15.01
+0.67%
1,528,521
01/23/2026
15.42
15.43
14.80
14.91
-3.99%
1,410,637
01/22/2026
15.71
15.87
15.50
15.53
-0.26%
1,139,257
01/21/2026
15.50
15.81
15.37
15.57
+1.63%
1,345,820
01/20/2026
15.37
15.73
15.03
15.32
-3.34%
1,738,165
01/16/2026
15.97
16.21
15.81
15.85
-0.50%
1,119,756
01/15/2026
16.23
16.29
15.81
15.93
-1.67%
1,161,908
01/14/2026
16.99
17.14
16.03
16.20
-4.65%
1,327,684
01/13/2026
16.87
17.32
16.79
16.99
+0.77%
1,570,851
01/12/2026
16.61
17.07
16.49
16.86
+1.38%
1,289,740