SONO
SONOS (SONO)
NASDAQ
$17.74+$0.27 (+1.52%)
Price as of Oct 22, 2026 7:57 PM EDT
  • $2.1B
    Market Cap
  • 5.43%
    1-Year Change
  • Consumer Electronics
    Industry
  • 1 Month
    +6.78%
    Low Price$16.85
    High Price$18.18
  • 3 Months
    +18.12%
    Low Price$14.43
    High Price$18.18
  • 1 Year
    +5.43%
    Low Price$12.70
    High Price$19.16
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
17.40
17.66
17.32
17.47
+0.58%
1,212,765
10/20/2026
16.91
17.52
16.91
17.37
+2.60%
1,082,184
10/19/2026
17.24
17.38
16.85
16.93
-2.36%
1,173,975
10/16/2026
17.69
17.78
16.84
17.34
-1.98%
1,499,318
10/15/2026
17.73
17.93
17.58
17.69
+0.51%
1,550,029
10/14/2026
17.70
17.94
17.38
17.60
-0.68%
1,719,982
10/13/2026
17.18
17.92
17.18
17.72
+2.19%
2,394,411
10/12/2026
17.25
17.78
16.92
17.34
+0.46%
1,596,105
10/09/2026
16.98
17.28
16.84
17.26
+1.83%
1,013,337
10/08/2026
16.98
17.09
16.70
16.95
-0.18%
1,945,636
10/07/2026
17.16
17.51
16.94
16.98
-2.58%
1,871,792
10/06/2026
18.00
18.06
17.29
17.43
-2.84%
1,577,125
10/05/2026
17.52
17.96
17.27
17.94
+1.36%
2,686,463
10/02/2026
17.88
18.35
17.64
17.70
-0.28%
2,525,810
10/01/2026
18.09
18.14
17.47
17.75
-0.78%
2,267,320
09/30/2026
17.81
18.25
17.72
17.89
+0.22%
2,319,067
09/29/2026
17.91
18.11
17.45
17.85
-0.67%
2,205,111
09/28/2026
17.76
18.20
17.63
17.97
-1.13%
2,542,028
09/25/2026
17.90
18.24
17.70
18.18
+1.88%
2,263,137
09/24/2026
17.06
17.94
17.05
17.84
+4.33%
1,734,880
09/23/2026
16.98
17.33
16.81
17.10
+1.48%
2,264,165
09/22/2026
16.61
16.98
16.41
16.85
+3.00%
1,401,030
09/21/2026
15.77
16.45
15.76
16.36
+5.34%
1,628,329
09/18/2026
15.68
15.79
15.28
15.53
-3.36%
6,830,870
09/17/2026
15.88
16.28
15.51
16.07
+3.01%
1,777,101
09/16/2026
15.63
15.89
15.41
15.60
-0.38%
1,852,381
09/15/2026
15.51
15.68
15.14
15.66
+0.51%
1,675,665
09/14/2026
15.20
15.61
15.09
15.58
+3.04%
1,588,678
09/11/2026
14.71
15.15
14.69
15.12
+3.35%
1,861,538
09/10/2026
14.47
14.87
14.25
14.63
+0.55%
1,968,076
09/09/2026
14.32
14.55
14.20
14.55
+0.41%
1,693,825
09/08/2026
15.23
15.23
14.26
14.49
-5.66%
2,375,302
09/04/2026
16.01
16.16
15.30
15.36
-4.95%
1,406,742
09/03/2026
16.19
16.34
15.85
16.16
+1.16%
1,431,372
09/02/2026
15.15
16.55
15.00
15.98
+5.52%
2,161,370
09/01/2026
15.39
15.93
14.97
15.14
-2.95%
1,350,227
08/31/2026
15.33
15.64
15.30
15.60
+1.96%
1,926,431
08/28/2026
15.12
15.47
15.12
15.30
+1.32%
792,394
08/27/2026
15.36
15.57
15.05
15.10
-1.50%
1,749,138
08/26/2026
15.20
15.43
15.06
15.33
+0.26%
941,472
08/25/2026
15.54
15.54
15.17
15.29
-0.78%
786,680
08/24/2026
15.72
15.86
15.38
15.41
-2.65%
957,096
08/21/2026
16.06
16.18
15.63
15.83
-1.37%
900,309
08/20/2026
16.09
16.32
15.87
16.05
-1.41%
996,108
08/19/2026
15.82
16.55
15.82
16.28
+3.10%
1,379,997
08/18/2026
15.38
16.00
15.26
15.79
+2.20%
1,627,708
08/17/2026
16.07
16.09
15.35
15.45
-5.27%
1,596,639
08/14/2026
16.83
17.01
16.29
16.31
-1.69%
1,481,671
08/13/2026
15.82
16.62
15.65
16.59
+5.33%
1,650,749
08/12/2026
14.90
15.97
14.90
15.75
+4.51%
2,067,729
08/11/2026
15.44
15.57
15.04
15.07
-2.40%
984,105
08/10/2026
15.66
15.87
15.41
15.44
-1.28%
1,203,899
08/07/2026
15.36
15.78
15.36
15.64
+1.23%
1,189,823
08/06/2026
15.76
15.83
15.19
15.45
-2.95%
1,544,469
08/05/2026
16.43
16.43
15.87
15.92
-3.05%
1,665,765
08/04/2026
16.00
16.47
15.62
16.42
+4.12%
1,795,688
08/03/2026
15.07
15.82
15.07
15.77
+7.57%
2,007,761
07/31/2026
14.34
14.86
14.27
14.66
+1.59%
2,465,468
07/30/2026
16.17
16.77
14.02
14.43
-17.64%
4,976,533
07/29/2026
16.80
17.60
16.62
17.52
+4.29%
3,878,538
07/29/2026
$0.27 Earnings
07/28/2026
15.91
16.83
15.77
16.80
+7.28%
2,424,847
07/27/2026
14.89
15.86
14.88
15.66
+6.60%
1,592,812
07/24/2026
14.58
14.78
14.39
14.69
+1.10%
1,355,821
07/23/2026
14.51
14.65
14.32
14.53
-0.89%
1,513,765
07/22/2026
14.74
14.97
14.33
14.66
-0.88%
1,414,901
07/21/2026
15.25
15.48
14.76
14.79
-2.70%
1,694,488
07/20/2026
15.24
15.88
14.94
15.20
+0.60%
1,892,090
07/17/2026
14.27
15.51
14.27
15.11
+5.89%
3,809,486
07/16/2026
13.83
14.47
13.83
14.27
+3.41%
2,526,992
07/15/2026
15.15
15.80
13.76
13.80
-9.33%
4,034,653
07/14/2026
15.04
15.25
14.90
15.22
+1.20%
1,572,466
07/13/2026
14.40
15.19
14.35
15.04
+3.72%
1,970,959
07/10/2026
14.22
14.50
14.13
14.50
+2.98%
1,355,336
07/09/2026
13.81
14.13
13.66
14.08
+1.88%
1,250,062
07/08/2026
13.91
14.09
13.68
13.82
-1.99%
1,645,728
07/07/2026
13.82
14.14
13.67
14.10
+3.68%
2,146,329
07/06/2026
13.78
14.07
13.54
13.60
-0.15%
1,531,114
07/02/2026
13.36
13.79
13.36
13.62
+1.64%
1,760,250
07/01/2026
13.45
13.87
13.24
13.40
-0.96%
2,476,936
06/30/2026
13.45
13.84
13.25
13.53
-0.37%
2,585,489
06/29/2026
13.57
13.64
13.08
13.58
+0.07%
3,260,446
06/26/2026
13.55
13.73
13.31
13.57
-1.38%
4,658,395
06/25/2026
14.07
14.28
13.64
13.76
-2.20%
2,238,574
06/24/2026
14.19
14.67
13.64
14.07
-0.64%
2,616,570
06/23/2026
14.13
14.48
14.09
14.16
-1.12%
2,106,378
06/22/2026
14.69
14.93
14.29
14.32
-2.45%
2,242,237
06/18/2026
14.59
15.03
14.27
14.68
+2.73%
4,365,220
06/17/2026
14.78
15.10
14.07
14.29
-3.71%
2,593,005
06/16/2026
14.84
15.34
14.68
14.84
-0.40%
1,556,198
06/15/2026
15.59
15.59
14.75
14.90
-2.99%
3,190,370
06/12/2026
15.26
15.47
15.10
15.36
-0.52%
896,996
06/11/2026
14.65
15.45
14.34
15.44
+5.25%
1,174,799
06/10/2026
15.38
15.57
14.65
14.67
-4.62%
1,095,297
06/09/2026
15.22
15.77
15.15
15.38
+2.81%
1,475,239
06/08/2026
15.11
15.23
14.85
14.96
-0.80%
1,030,936
06/05/2026
16.32
16.37
14.98
15.08
-7.20%
1,207,895
06/04/2026
15.86
16.38
15.78
16.25
+3.37%
1,141,789
06/03/2026
16.16
16.32
15.61
15.72
-4.55%
1,161,423
06/02/2026
16.06
16.77
16.05
16.47
+1.86%
3,256,040