price
SO
NASDAQ · SONO
Sonos, Inc.
Technology · Consumer Electronics
$17.84
Up+$0.06 (+0.33%)
Updated Sep 25, 2026, 3:37 PM
SID Score
6.1/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.23B
- P/E ratio
- -36.46
- Dividend yield
- 0.00%
- 52-week range
- $12.44 – $17.94
- Volume
- 1.73M
- Avg. volume
- 1.59M
Price performance
SONO price history
1M range · 20 trading sessions · Daily adjusted prices
SONO closed at $17.84 after 20 trading sessions, up 18.15% for the selected period.
- Last close
- $17.84
- Period change
- +18.15%
- Period low
- $14.49
- Period high
- $17.84
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 24, 2026 | $17.06 | $17.94 | $17.049 | $17.84 | 1.73M |
| Sep 23, 2026 | $16.98 | $17.33 | $16.81 | $17.10 | 2.26M |
| Sep 22, 2026 | $16.61 | $16.98 | $16.405 | $16.85 | 1.41M |
| Sep 21, 2026 | $15.77 | $16.445 | $15.76 | $16.36 | 1.63M |
| Sep 18, 2026 | $15.68 | $15.79 | $15.28 | $15.53 | 6.85M |
| Sep 17, 2026 | $15.88 | $16.28 | $15.51 | $16.07 | 1.78M |
| Sep 16, 2026 | $15.63 | $15.89 | $15.41 | $15.60 | 1.85M |
| Sep 15, 2026 | $15.51 | $15.68 | $15.14 | $15.66 | 1.68M |
| Sep 14, 2026 | $15.20 | $15.605 | $15.09 | $15.58 | 1.59M |
| Sep 11, 2026 | $14.71 | $15.145 | $14.685 | $15.12 | 1.86M |
| Sep 10, 2026 | $14.47 | $14.8738 | $14.25 | $14.63 | 1.97M |
| Sep 9, 2026 | $14.32 | $14.55 | $14.20 | $14.55 | 1.69M |
| Sep 8, 2026 | $15.23 | $15.23 | $14.26 | $14.49 | 2.38M |
| Sep 4, 2026 | $16.01 | $16.16 | $15.30 | $15.36 | 1.41M |
| Sep 3, 2026 | $16.19 | $16.34 | $15.85 | $16.16 | 1.43M |
| Sep 2, 2026 | $15.15 | $16.55 | $15.00 | $15.975 | 2.16M |
| Sep 1, 2026 | $15.39 | $15.93 | $14.97 | $15.14 | 1.35M |
| Aug 31, 2026 | $15.33 | $15.64 | $15.295 | $15.60 | 1.93M |
| Aug 28, 2026 | $15.12 | $15.465 | $15.12 | $15.30 | 792.39K |
| Aug 27, 2026 | $15.36 | $15.57 | $15.05 | $15.10 | 1.75M |
Latest SONO news
The latest Smart Investors Daily articles mentioning SONO.
Stock researchResearch & News · Competitors
Loading stock research…