Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	36.43	34.65	35.85	36.21	3216000.0	36.21
2021-02-12	36.21	34.11	35.5	35.48	5539400.0	35.48
2021-02-11	37.99	34.53	37.0	36.44	11078700.0	36.44
2021-02-10	32.88	31.4	32.45	31.5	3813100.0	31.5
2021-02-09	32.35	30.95	31.34	32.23	2515000.0	32.23
2021-02-08	32.0	30.79	30.98	31.36	2864500.0	31.36
2021-02-05	31.09	30.33	30.71	31.0	2098600.0	31.0
2021-02-04	31.0	29.83	29.9	30.5	2484300.0	30.5
2021-02-03	30.49	28.76	29.25	29.76	4037000.0	29.76
2021-02-02	27.94	26.55	27.0	27.82	1989200.0	27.82
2021-02-01	26.65	25.55	26.35	26.56	1730800.0	26.56
2021-01-29	27.49	25.77	27.02	26.15	1715700.0	26.15
2021-01-28	27.23	26.11	26.2	27.09	1920300.0	27.09
2021-01-27	26.97	26.0	26.58	26.55	2132400.0	26.55
2021-01-26	27.9	26.58	27.75	27.24	1698700.0	27.24
2021-01-25	28.85	27.18	28.42	27.59	2056700.0	27.59
2021-01-22	28.4	27.33	27.89	28.3	1621000.0	28.3
2021-01-21	28.5	27.63	28.24	28.12	2645400.0	28.12
2021-01-20	28.23	27.41	27.65	28.1	3099000.0	28.1
2021-01-19	27.59	26.2	26.52	27.05	3287000.0	27.05
2021-01-15	26.8	25.22	26.79	26.33	3323900.0	26.33
2021-01-14	27.22	26.41	26.86	26.83	2319400.0	26.83
2021-01-13	26.69	25.96	26.53	26.29	1906800.0	26.29
2021-01-12	26.51	25.46	25.83	26.39	2803900.0	26.39
2021-01-11	25.66	23.96	24.1	25.53	2501900.0	25.53
2021-01-08	25.14	23.91	24.96	24.41	1373700.0	24.41
2021-01-07	25.0	24.31	24.31	24.87	1711900.0	24.87
2021-01-06	24.67	23.72	23.92	24.25	1914100.0	24.25
2021-01-05	24.17	23.09	23.09	23.97	1844700.0	23.97
2021-01-04	23.63	22.76	23.54	23.24	2369200.0	23.24
2020-12-31	23.9	23.27	23.56	23.39	1772100.0	23.39
2020-12-30	23.5	22.7	23.3	23.44	1253000.0	23.44
2020-12-29	23.72	22.62	23.54	23.05	2171100.0	23.05
2020-12-28	24.95	23.57	24.73	23.57	2001900.0	23.57
2020-12-24	25.17	24.38	25.0	24.44	834000.0	24.44
2020-12-23	25.4	24.6	25.23	24.96	3153500.0	24.96
2020-12-22	25.29	24.19	24.9	25.26	4479500.0	25.26
2020-12-21	24.9	23.52	23.9	24.64	3819300.0	24.64
2020-12-18	24.44	23.58	23.86	24.34	4345900.0	24.34
2020-12-17	23.75	22.83	23.0	23.72	4064100.0	23.72
2020-12-16	22.72	22.04	22.65	22.67	2698600.0	22.67
2020-12-15	23.73	21.11	21.16	22.73	8479600.0	22.73
2020-12-14	21.49	21.01	21.25	21.02	1686100.0	21.02
2020-12-11	21.67	20.56	21.38	20.85	6390900.0	20.85
2020-12-10	21.45	20.69	20.81	21.36	3014600.0	21.36
2020-12-09	22.2	20.64	21.98	21.02	3863700.0	21.02
2020-12-08	22.35	21.61	21.67	21.82	3318700.0	21.82
2020-12-07	22.81	21.44	22.74	21.74	4909900.0	21.74
2020-12-04	23.05	22.37	22.97	22.94	2133400.0	22.94
2020-12-03	23.28	22.26	22.39	22.81	4484800.0	22.81
2020-12-02	22.69	21.6	21.7	22.29	3402700.0	22.29
2020-12-01	22.6	21.69	22.55	22.18	4071800.0	22.18
2020-11-30	23.08	20.88	21.3	22.24	11540000.0	22.24
2020-11-27	21.81	20.92	21.76	21.24	2140500.0	21.24
2020-11-25	21.57	20.87	21.32	21.36	3070500.0	21.36
2020-11-24	21.64	21.06	21.5	21.4	5940100.0	21.4
2020-11-23	21.78	20.87	21.03	21.44	5859500.0	21.44
2020-11-20	21.64	20.01	21.62	20.94	20227400.0	20.94
2020-11-19	22.37	20.2	20.25	22.19	44783200.0	22.19
2020-11-18	17.59	16.9	17.09	17.09	9436200.0	17.09
2020-11-17	17.4	16.52	16.87	17.14	3608300.0	17.14
2020-11-16	17.09	16.67	16.85	16.99	2851200.0	16.99
2020-11-13	16.74	16.35	16.5	16.62	3385700.0	16.62
2020-11-12	16.44	15.58	15.59	16.3	2568300.0	16.3
2020-11-11	15.83	15.4	15.61	15.58	2530400.0	15.58
2020-11-10	15.71	15.12	15.33	15.4	1764800.0	15.4
2020-11-09	16.15	15.21	16.11	15.22	2749300.0	15.22
2020-11-06	16.45	15.96	16.07	16.07	1229700.0	16.07
2020-11-05	16.44	15.73	15.79	16.23	2357400.0	16.23
2020-11-04	15.64	15.11	15.37	15.6	1648700.0	15.6
2020-11-03	15.34	14.61	14.89	15.22	1570800.0	15.22
2020-11-02	14.83	14.46	14.67	14.75	1426700.0	14.75
2020-10-30	15.32	14.35	15.18	14.6	2540400.0	14.6
2020-10-29	15.59	15.01	15.47	15.27	2006500.0	15.27
2020-10-28	15.85	15.16	15.8	15.31	2572000.0	15.31
2020-10-27	16.4	15.81	15.88	16.17	2378000.0	16.17
2020-10-26	16.55	15.58	15.87	15.94	4193000.0	15.94
2020-10-23	16.11	15.06	15.62	15.99	5653600.0	15.99
2020-10-22	15.9	14.7	14.8	15.79	11055700.0	15.79
2020-10-21	14.92	14.38	14.81	14.7	1691400.0	14.7
2020-10-20	14.95	14.45	14.52	14.68	1433500.0	14.68
2020-10-19	15.01	14.41	14.93	14.5	1578500.0	14.5
2020-10-16	15.25	14.8	14.99	14.83	1815700.0	14.83
2020-10-15	15.08	14.5	14.77	14.95	3655400.0	14.95
2020-10-14	15.0	14.17	14.8	14.3	2475800.0	14.3
2020-10-13	15.3	14.08	14.18	14.99	8715900.0	14.99
2020-10-12	14.36	13.96	14.0	14.18	2792900.0	14.18
2020-10-09	14.06	13.75	14.05	13.81	2216600.0	13.81
2020-10-08	14.57	13.76	14.41	13.96	3459500.0	13.96
2020-10-07	15.05	14.27	14.77	14.31	3748300.0	14.31
2020-10-06	15.61	14.38	14.7	14.55	7603300.0	14.55
2020-10-05	15.8	15.21	15.55	15.64	2570100.0	15.64
2020-10-02	15.78	15.15	15.15	15.5	2917100.0	15.5
2020-10-01	16.1	15.23	15.41	16.01	5915000.0	16.01
2020-09-30	15.45	14.63	14.65	15.18	4430200.0	15.18
2020-09-29	14.82	14.27	14.46	14.69	2622400.0	14.69
2020-09-28	14.67	14.33	14.5	14.41	1256300.0	14.41
2020-09-25	14.34	14.03	14.2	14.26	1554500.0	14.26
2020-09-24	14.71	14.11	14.48	14.24	2426400.0	14.24
2020-09-23	15.13	14.63	14.86	14.71	3556600.0	14.71
2020-09-22	15.21	14.33	14.8	15.04	5630800.0	15.04
2020-09-21	14.77	13.99	14.0	14.7	4078200.0	14.7
2020-09-18	14.45	13.71	14.05	14.44	3355800.0	14.44
2020-09-17	14.23	13.58	13.62	13.89	3093600.0	13.89
2020-09-16	14.47	13.86	13.94	13.98	3350100.0	13.98
2020-09-15	14.08	13.64	13.74	13.84	2168700.0	13.84
2020-09-14	13.75	13.19	13.25	13.54	3015900.0	13.54
2020-09-11	13.46	12.85	12.88	13.14	2678000.0	13.14
2020-09-10	13.36	12.63	13.18	12.76	3453700.0	12.76
2020-09-09	13.2	12.93	13.16	13.11	1846800.0	13.11
2020-09-08	13.17	12.67	12.79	12.85	2523500.0	12.85
2020-09-04	13.45	12.4	13.4	13.12	3452200.0	13.12
2020-09-03	14.15	13.12	14.1	13.42	4566000.0	13.42
2020-09-02	14.44	13.94	14.16	14.22	2745000.0	14.22
2020-09-01	14.1	13.8	14.07	13.9	2658000.0	13.9
2020-08-31	14.33	14.06	14.16	14.07	2255200.0	14.07
2020-08-28	14.35	13.99	14.26	14.21	2412300.0	14.21
2020-08-27	14.29	13.64	13.88	14.24	3354300.0	14.24
2020-08-26	13.94	13.69	13.74	13.87	2137300.0	13.87
2020-08-25	13.87	13.46	13.78	13.82	2150300.0	13.82
2020-08-24	14.1	13.59	13.9	13.79	2957000.0	13.79
2020-08-21	14.21	13.71	14.02	13.78	2592100.0	13.78
2020-08-20	14.35	13.93	14.0	14.01	2407800.0	14.01
2020-08-19	14.56	14.11	14.36	14.27	3215000.0	14.27
2020-08-18	14.64	14.16	14.52	14.41	3220400.0	14.41
2020-08-17	14.54	13.92	14.07	14.49	2549800.0	14.49
2020-08-14	14.28	13.88	14.18	14.04	2768200.0	14.04
2020-08-13	14.57	14.06	14.21	14.23	4533300.0	14.23
2020-08-12	14.31	13.42	13.68	14.02	6032300.0	14.02
2020-08-11	13.95	13.35	13.81	13.54	4226300.0	13.54
2020-08-10	14.09	13.53	14.08	13.81	5076000.0	13.81
2020-08-07	14.47	13.25	14.46	13.7	7477400.0	13.7
2020-08-06	15.59	14.14	15.46	14.29	17964900.0	14.29
2020-08-05	17.68	16.83	16.88	17.5	10594700.0	17.5
2020-08-04	16.64	16.06	16.32	16.54	3467300.0	16.54
2020-08-03	16.75	15.74	16.1	16.22	4648500.0	16.22
2020-07-31	16.55	15.84	16.25	16.0	3639800.0	16.0
2020-07-30	16.14	15.58	15.6	15.89	3686200.0	15.89
2020-07-29	16.14	15.54	15.99	15.74	6033200.0	15.74
2020-07-28	17.17	16.43	16.92	16.45	3445300.0	16.45
2020-07-27	17.22	16.55	16.56	17.04	3151900.0	17.04
2020-07-24	16.84	16.11	16.62	16.4	3548800.0	16.4
2020-07-23	17.83	16.55	16.95	16.91	7035500.0	16.91
2020-07-22	17.54	16.65	16.92	17.06	5452000.0	17.06
2020-07-21	17.25	16.09	16.37	16.89	8500300.0	16.89
2020-07-20	16.59	15.93	16.22	16.27	3533400.0	16.27
2020-07-17	16.75	15.82	16.5	16.15	5200100.0	16.15
2020-07-16	16.73	14.63	14.67	16.36	14478900.0	16.36
2020-07-15	15.05	14.61	15.01	14.73	2223200.0	14.73
2020-07-14	14.85	14.13	14.34	14.74	3775900.0	14.74
2020-07-13	15.56	14.22	15.25	14.34	6071500.0	14.34
2020-07-10	15.25	14.91	15.11	15.11	2537100.0	15.11
2020-07-09	15.46	14.85	15.29	15.18	4187300.0	15.18
2020-07-08	15.63	15.01	15.35	15.25	4795600.0	15.25
2020-07-07	15.76	14.76	14.82	14.99	5232500.0	14.99
2020-07-06	15.4	14.37	15.32	15.06	8484500.0	15.06
2020-07-02	15.59	14.52	15.0	15.13	7281600.0	15.13
2020-07-01	14.94	14.37	14.65	14.74	4683800.0	14.74
2020-06-30	14.89	14.22	14.37	14.63	4904300.0	14.63
2020-06-29	15.29	14.15	15.1	14.43	7646300.0	14.43
2020-06-26	15.33	14.03	14.57	15.0	12598300.0	15.0
2020-06-25	14.76	13.7	13.76	13.98	7896400.0	13.98
2020-06-24	14.65	13.58	13.94	13.77	8287900.0	13.77
2020-06-23	15.18	13.59	14.2	14.1	15612900.0	14.1
2020-06-22	14.66	12.07	12.29	14.07	43661200.0	14.07
2020-06-19	12.7	11.91	12.65	11.94	5103000.0	11.94
2020-06-18	13.08	12.28	12.75	12.4	10854300.0	12.4
2020-06-17	14.22	12.97	13.1	14.01	5338300.0	14.01
2020-06-16	13.73	12.52	13.73	13.04	3261700.0	13.04
2020-06-15	13.25	11.93	12.0	13.18	2718500.0	13.18
2020-06-12	12.96	12.11	12.58	12.25	3165800.0	12.25
2020-06-11	13.34	11.26	11.48	12.16	5295900.0	12.16
2020-06-10	13.25	11.83	13.09	11.87	2710000.0	11.87
2020-06-09	13.95	11.81	12.46	12.91	6902800.0	12.91
2020-06-08	12.73	11.16	11.2	12.58	4062700.0	12.58
2020-06-05	11.39	10.68	11.31	11.05	1777100.0	11.05
2020-06-04	11.4	10.94	11.04	11.09	877900.0	11.09
2020-06-03	11.3	10.78	10.85	11.12	1088900.0	11.12
2020-06-02	11.35	10.74	11.34	10.79	1541500.0	10.79
2020-06-01	11.38	10.83	10.9	11.09	1190600.0	11.09
2020-05-29	10.97	10.18	10.25	10.86	2239000.0	10.86
2020-05-28	11.04	10.2	10.91	10.28	1938900.0	10.28
2020-05-27	11.44	10.64	10.67	10.92	2022900.0	10.92
2020-05-26	11.6	10.5	11.43	10.57	2830300.0	10.57
2020-05-22	11.49	10.7	11.06	11.15	2666900.0	11.15
2020-05-21	11.65	9.46	9.64	11.51	11406400.0	11.51
2020-05-20	9.74	9.38	9.51	9.63	869100.0	9.63
2020-05-19	9.77	9.37	9.73	9.39	847700.0	9.39
2020-05-18	9.78	9.4	9.47	9.72	1175100.0	9.72
2020-05-15	9.24	8.91	9.04	9.08	796500.0	9.08
2020-05-14	9.13	8.56	9.0	9.08	774500.0	9.08
2020-05-13	9.5	9.0	9.49	9.12	1054000.0	9.12
2020-05-12	9.8	9.45	9.8	9.5	1167100.0	9.5
2020-05-11	10.46	9.52	10.42	9.75	1907400.0	9.75
2020-05-08	10.55	9.59	9.63	10.48	2018100.0	10.48
2020-05-07	10.04	9.2	9.34	9.56	2262400.0	9.56
2020-05-06	10.12	9.53	9.72	10.05	1639800.0	10.05
2020-05-05	9.93	9.61	9.76	9.69	1075600.0	9.69
2020-05-04	9.79	9.41	9.52	9.61	901800.0	9.61
2020-05-01	10.04	9.43	9.99	9.61	987300.0	9.61
2020-04-30	10.39	9.76	10.02	10.22	1181200.0	10.22
2020-04-29	10.0	9.64	9.75	9.97	1197200.0	9.97
2020-04-28	9.76	9.12	9.62	9.46	891800.0	9.46
2020-04-27	9.56	8.9	9.0	9.39	1099700.0	9.39
2020-04-24	9.1	8.71	8.97	8.9	491400.0	8.9
2020-04-23	9.17	8.87	8.97	8.89	906100.0	8.89
2020-04-22	9.0	8.65	8.8	8.85	1050900.0	8.85
2020-04-21	8.73	8.2	8.57	8.61	986100.0	8.61
2020-04-20	9.16	8.37	8.52	8.7	1041600.0	8.7
2020-04-17	9.15	8.3	9.03	8.49	2048100.0	8.49
2020-04-16	9.83	9.07	9.59	9.28	907800.0	9.28
2020-04-15	9.6	8.87	9.09	9.5	1574500.0	9.5
2020-04-14	9.5	9.03	9.18	9.3	1085500.0	9.3
2020-04-13	9.2	8.81	9.18	8.98	950500.0	8.98
2020-04-09	9.46	8.87	9.26	9.2	1264500.0	9.2
2020-04-08	9.29	8.82	9.0	9.01	1284300.0	9.01
2020-04-07	9.39	8.71	9.02	8.86	1318600.0	8.86
2020-04-06	8.74	8.4	8.42	8.69	1007400.0	8.69
2020-04-03	8.05	7.67	8.0	7.99	829700.0	7.99
2020-04-02	8.27	7.78	8.05	7.98	963500.0	7.98
2020-04-01	8.5	7.99	8.23	8.04	833400.0	8.04
2020-03-31	8.8	8.21	8.32	8.48	783900.0	8.48
2020-03-30	9.0	8.24	8.7	8.4	1732800.0	8.4
2020-03-27	9.11	8.59	9.06	8.62	1226700.0	8.62
2020-03-26	9.65	9.07	9.19	9.42	1026700.0	9.42
2020-03-25	9.32	8.8	8.96	9.11	1926200.0	9.11
2020-03-24	9.03	8.47	8.69	8.86	2254200.0	8.86
2020-03-23	8.52	7.62	8.0	8.21	2504600.0	8.21
2020-03-20	8.18	7.65	7.96	7.92	2731800.0	7.92
2020-03-19	8.05	6.58	6.92	7.82	1934800.0	7.82
2020-03-18	7.49	6.67	6.99	6.97	3409300.0	6.97
2020-03-17	7.79	7.05	7.54	7.35	2881200.0	7.35
2020-03-16	7.61	7.1	7.57	7.47	2781400.0	7.47
2020-03-13	8.69	7.9	8.69	8.45	1691200.0	8.45
2020-03-12	9.3	8.1	9.09	8.18	2822100.0	8.18
2020-03-11	10.16	9.81	9.91	9.84	1614200.0	9.84
2020-03-10	10.56	9.7	10.56	10.21	1802000.0	10.21
2020-03-09	10.32	9.4	9.83	10.16	3560600.0	10.16
2020-03-06	10.86	10.1	10.16	10.48	2706600.0	10.48
2020-03-05	11.25	10.51	11.01	10.55	3096600.0	10.55
2020-03-04	11.42	10.95	11.39	11.34	2112400.0	11.34
2020-03-03	11.86	10.98	11.5	11.2	2260500.0	11.2
2020-03-02	11.65	11.04	11.65	11.48	3762500.0	11.48
2020-02-28	11.59	10.91	11.03	11.54	4012500.0	11.54
2020-02-27	12.12	11.39	11.8	11.6	2894500.0	11.6
2020-02-26	12.79	12.19	12.3	12.28	2190700.0	12.28
2020-02-25	12.34	11.99	12.1	12.26	3412800.0	12.26
2020-02-24	12.29	11.87	12.24	11.99	4511800.0	11.99
2020-02-21	13.65	12.88	13.55	12.94	5608300.0	12.94
2020-02-20	14.16	13.36	14.16	13.97	1893900.0	13.97
2020-02-19	14.25	13.24	13.24	14.14	3535900.0	14.14
2020-02-18	13.39	13.05	13.3	13.19	2029700.0	13.19

名前	Sonos Inc. Common Stock
ティッカー	SONO
国	United States
上場年	2018.0
セクター	Consumer Non-Durables

Sonos Inc. Common Stockのデータ

Sonos Inc. Common Stockの基本情報

Sonos Inc. Common Stockの過去1年の値動き