NASDAQ · SONO

Sonos, Inc.

Technology · Consumer Electronics

$15.36

Down-$0.80 (-4.95%)

Updated Sep 5, 2026, 2:35 PM

SID Score

5.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

SONO price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SONO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Aug 26, 2026	$15.20	$15.43	$15.06	$15.33	941.47K
Aug 25, 2026	$15.54	$15.54	$15.165	$15.29	786.68K
Aug 24, 2026	$15.72	$15.855	$15.378	$15.41	957.1K
Aug 21, 2026	$16.06	$16.18	$15.625	$15.83	900.31K
Aug 20, 2026	$16.09	$16.32	$15.87	$16.05	996.11K
Aug 19, 2026	$15.82	$16.55	$15.82	$16.28	1.38M
Aug 18, 2026	$15.38	$15.995	$15.26	$15.79	1.63M
Aug 17, 2026	$16.07	$16.09	$15.35	$15.45	1.6M
Aug 14, 2026	$16.83	$17.01	$16.29	$16.31	1.48M
Aug 13, 2026	$15.82	$16.62	$15.65	$16.59	1.65M
Aug 12, 2026	$14.90	$15.97	$14.90	$15.75	2.06M
Aug 11, 2026	$15.44	$15.565	$15.04	$15.07	984.11K
Aug 10, 2026	$15.66	$15.87	$15.405	$15.44	1.2M
Aug 7, 2026	$15.36	$15.78	$15.36	$15.64	1.19M