Sonos Inc Historical Data - 8SO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Sonos Inc (8SO)

13.52

0.095

(0.71%)

Closed December 03 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.32	2.42424242424	13.2	13.5	12.485	1494	13.05717403	DE
4	0.995	7.94411177645	12.525	14.595	11.4	1665	12.72587741	DE
12	3.02	28.7619047619	10.5	14.595	9.5	1343	12.01003101	DE
26	-1.195	-8.1209650017	14.715	14.915	9.4339999	1112	11.74302086	DE
52	-0.55	-3.90902629709	14.07	18.18	9.4339999	960	13.57730558	DE
156	0.91	7.21649484536	12.61	18.18	9.242	1020	12.93636197	DE
260	0.91	7.21649484536	12.61	18.18	9.242	1020	12.93636197	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730755560	12.36	0.65	5.55	11.63	12.385	11.63	6475
1730496360	11.71	0.16	1.39	11.485	11.71	11.485	1185
1730409960	11.55	-0.32	-2.65	11.88	11.885	11.54	414
1730323560	11.865	-0.09	-0.71	11.865	11.865	11.865	100
1730237160	11.95	-0.16	-1.32	11.95	11.95	11.95	85
1730150760	12.11	0.21	1.76	11.765	12.11	11.765	640
1729888020	11.9	0.24	2.06	11.715	11.9	11.715	1185
1729801560	11.66	0.15	1.30	11.615	11.66	11.575	1165
1729715160	11.51	-0.48	-4.00	11.71	11.71	11.485	3565
1729628760	11.99	-0.14	-1.15	11.83	11.99	11.83	105
1729542360	12.13	0.16	1.29	12.095	12.13	11.935	1448
1729283160	11.975	0.33	2.83	12.025	12.025	11.78	4666
1729196760	11.645	0.2	1.70	11.85	11.865	11.62	2280
1729110360	11.45	0.22	1.96	11.14	11.45	11.125	721
1729023960	11.23	0.05	0.49	11.33	11.33	11.025	2601
1728937620	11.175	0.44	4.10	10.705	11.175	10.699999	941
1728678360	10.735	0	0.00	10.735	10.735	10.735	0
1728591960	10.735	-0.22	-2.01	10.605	10.735	10.605	719
1728505560	10.955	0	0.00	10.955	10.955	10.955	0
1728419160	10.955	0.15	1.39	10.815	10.955	10.815	85
1728332760	10.805	-0.16	-1.41	11.055	11.055	10.805	973
1728073560	10.96	0.48	4.58	10.455	10.995	10.455	6255
1727987220	10.48	-0.32	-2.96	10.5	10.5	10.48	122
1727900820	10.8	-0.32	-2.88	10.745	10.8	10.52	2150
1727814420	11.12	0.05	0.50	11.14	11.145	11.12	42
1727728020	11.065	0.12	1.05	10.985	11.065	10.86	1054
1727468760	10.95	0.19	1.77	10.95	10.95	10.95	14
1727382360	10.76	-0.78	-6.72	10.5	11.175	9.5	2058
1727295960	11.535	0.22	1.90	11.4	11.535	11.355	598
1727209560	11.32	-0.19	-1.65	11.44	11.44	11.32	927
1727123160	11.51	0.2	1.72	11.255	11.51	11.255	93
1726864020	11.315	0.19	1.71	11.315	11.315	11.315	110
1726777560	11.125	0.02	0.18	11.075	11.125	11.075	140
1726691220	11.105	0.1	0.86	11.105	11.105	11.105	20
1726604760	11.01	0.13	1.19	10.79	11.01	10.79	25
1726518420	10.88	0.69	6.72	10.64	10.88	10.545	230
1726259160	10.195	-0	-0.05	10.31	10.31	10.195	432
1726172760	10.199999	0.14	1.39	10.25	10.385	9.9499999	316
1726086360	10.06	-0.44	-4.19	10.1	10.1	10.06	620
1725999960	10.5	0.04	0.43	10.5	10.5	10.5	25
1725913620	10.455	-0.35	-3.24	10.455	10.455	10.455	55
1725654360	10.805	-0.07	-0.60	10.805	10.805	10.805	3
1725567960	10.87	0.14	1.30	10.755	10.87	10.755	700
1725481560	10.73	-0.22	-2.01	10.539999	10.73	10.539999	175

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