SONO
SONOS (SONO)
NASDAQ
$15.83-$0.005 (-0.03%)
Price as of Aug 21, 2026 7:33 PM EDT
  • $1.9B
    Market Cap
  • 19.43%
    1-Year Change
  • Consumer Electronics
    Industry
  • 1 Month
    +7.03%
    Low Price$14.43
    High Price$17.52
  • 3 Months
    +7.54%
    Low Price$13.40
    High Price$17.52
  • 1 Year
    +19.43%
    Low Price$12.70
    High Price$19.16
Date
Open
High
Low
Close
Change (%)
Volume
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
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