Sonos Inc Historical Data - 8SO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Sonos Inc (8SO)
Sonos Inc (8SO) Historical

Sonos Inc (8SO)

13.88

0.705

(5.35%)

Closed 05 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.64	4.83383685801	13.24	13.72	12.98	572	13.33431381	DE
4	-0.46	-3.20781032078	14.34	14.595	12.98	825	13.74414615	DE
12	0.64	4.83383685801	13.24	14.91	11.4	1154	13.35706848	DE
26	2.4	20.9059233449	11.48	14.91	9.4339999	1298	12.0327494	DE
52	-0.79	-5.38513974097	14.67	18.18	9.4339999	999	13.44267347	DE
156	1.27	10.071371927	12.61	18.18	9.242	1009	13.03184711	DE
260	1.27	10.071371927	12.61	18.18	9.242	1009	13.03184711	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1738704420	13.69	0.55	4.19	12.98	13.69	12.98	166
1738618020	13.14	-0.3	-2.20	13.155	13.425	13.11	301
1738358820	13.435	0	0.00	13.435	13.435	13.435	0
1738272420	13.435	0.21	1.55	13.31	13.72	13.31	1144
1738186020	13.23	-0.36	-2.61	13.23	13.23	13.23	755
1738099620	13.585	0.29	2.14	13.24	13.585	13.24	88
1738013220	13.3	-0.25	-1.81	13.21	13.555	13.21	1960
1737754020	13.545	0.06	0.44	13.3	13.565	13.3	377
1737667620	13.485	-0.12	-0.85	13.705	13.705	13.33	617
1737581220	13.6	-0.05	-0.37	13.92	13.935	13.6	1171
1737494820	13.65	0.03	0.22	13.435	13.75	13.435	644
1737408420	13.62	-0.01	-0.07	13.72	13.72	13.495	304
1737149220	13.63	0.09	0.63	13.705	13.775	13.505	360
1737062820	13.545	-0.3	-2.13	13.85	13.85	13.545	132
1736976420	13.84	-0.38	-2.64	13.84	13.84	13.84	172
1736890020	14.215	0.51	3.72	13.935	14.41	13.935	4306
1736803620	13.705	-0.46	-3.25	14.065	14.18	12.99	2293
1736544420	14.165	0.19	1.40	13.97	14.165	13.97	100
1736458020	13.97	-0.35	-2.41	14.16	14.18	13.97	482
1736371620	14.315	-0.04	-0.24	14.335	14.595	14.23	348
1736285220	14.35	-0.15	-1.03	14.34	14.35	14.34	122
1736198820	14.5	-0.18	-1.23	14.385	14.5	14.385	1233
1735939620	14.68	-0.23	-1.54	14.495	14.68	14.495	117
1735853220	14.91	0.86	6.12	14.395	14.91	14.395	126
1735594020	14.05	-0.29	-2.02	14.305	14.495	14.05	676
1735334820	14.34	0.31	2.21	14.205	14.34	13.925	991
1734989220	14.03	-0.28	-1.96	13.86	14.115	13.86	908
1734730020	14.31	0.43	3.10	13.745	14.5	13.54	964
1734643620	13.88	0.39	2.85	13.325	13.88	13.325	1176
1734557220	13.495	-0.3	-2.17	13.75	13.995	13.495	3563
1734470820	13.795	-0.04	-0.29	13.77	14.12	13.77	1297
1734384420	13.835	-0.04	-0.25	13.735	13.835	13.735	886
1734125220	13.87	0.03	0.25	13.985	13.985	13.735	844
1734038820	13.835	0.03	0.18	13.875	13.875	13.815	382
1733952420	13.81	-0.22	-1.53	13.665	13.81	13.665	183
1733866020	14.025	-0.09	-0.64	14.13	14.13	14.025	5079
1733779620	14.115	0.29	2.10	13.79	14.115	13.76	158
1733520420	13.825	0.05	0.40	13.77	13.855	13.77	157
1733434020	13.77	-0.27	-1.89	13.77	13.77	13.77	110
1733347620	14.035	0.54	3.96	13.295	14.035	13.295	1048
1733261220	13.5	0.27	2.00	13.265	13.5	13.245	623
1733174820	13.235	0.17	1.30	13.015	13.315	13.015	2523
1732915620	13.065	0.24	1.87	13.055	13.065	13.055	3000
1732829220	12.825	-0.05	-0.35	13.065	13.065	12.825	195
1732742820	12.87	0.06	0.51	12.485	12.87	12.485	230
1732656420	12.805	-0.91	-6.64	13.2	13.2	12.805	1522
1732570020	13.715	0.72	5.50	12.82	13.8	12.82	1387
1732310820	13	0.18	1.36	12.775	13	12.775	1949
1732224420	12.825	0.68	5.64	12.405	12.825	12.14	803
1732138020	12.14	0.23	1.89	12.335	12.34	12.14	1236
1732051620	11.915	0.22	1.84	11.785	12.07	11.4	3988
1731965220	11.7	-0.89	-7.03	12.53	12.53	11.7	4417
1731705960	12.585	-0.67	-5.02	12.815	12.815	12.585	500
1731619560	13.25	-0.27	-1.96	14.595	14.595	13.23	2959
1731533160	13.515	0.28	2.08	13.415	13.54	13.415	1033
1731446820	13.24	-0.11	-0.79	13.24	13.24	13.24	387
1731360420	13.345	0.37	2.81	12.935	13.375	12.935	1309
1731101220	12.98	0.4	3.18	12.685	12.98	12.63	2730
1731014760	12.58	-0.31	-2.37	12.7	12.7	12.52	922
1730928360	12.885	0.38	3.04	12.965	13.435	12.885	1712
1730841960	12.505	0.15	1.17	12.525	12.525	12.505	489

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions