Sonos

SONO
🏛️ usa →
16.40
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 30.08 30.46 29.51 29.80 2.4M
2021-12-30 29.51 30.62 29.45 29.99 2.0M
2021-12-29 29.48 29.66 29.16 29.40 1.5M
2021-12-28 29.63 30.19 29.50 29.57 1.9M
2021-12-27 29.99 30.28 29.70 29.84 1.8M
2021-12-23 29.97 30.15 29.64 29.90 1.5M
2021-12-22 30.10 30.32 29.83 29.98 1.3M
2021-12-21 29.13 30.41 29.00 30.11 1.8M
2021-12-20 29.20 29.22 28.29 28.85 2.9M
2021-12-17 28.62 30.05 28.50 29.71 2.4M
2021-12-16 30.16 30.30 28.85 28.93 1.7M
2021-12-15 28.93 29.92 28.56 29.90 2.3M
2021-12-14 28.96 29.48 28.73 29.09 2.1M
2021-12-13 30.24 30.58 29.36 29.38 1.9M
2021-12-10 31.22 31.34 30.00 30.38 2.1M
2021-12-09 31.37 32.01 31.16 31.22 1.8M
2021-12-08 30.96 31.65 30.68 31.42 1.4M
2021-12-07 30.15 31.36 30.04 30.96 3.1M
2021-12-06 30.50 30.60 29.38 29.77 3.7M
2021-12-03 31.80 31.80 30.28 30.40 5.3M
2021-12-02 31.50 31.82 31.02 31.44 3.8M
2021-12-01 32.18 32.72 31.39 31.44 2.5M
2021-11-30 32.50 33.03 31.51 31.65 2.9M
2021-11-29 32.42 32.92 31.70 32.62 2.1M
2021-11-26 31.40 32.55 31.26 32.25 1.4M
2021-11-24 31.84 32.41 31.45 32.11 1.8M
2021-11-23 31.76 32.49 31.63 32.25 2.4M
2021-11-22 31.82 32.46 31.32 32.21 4.3M
2021-11-19 32.93 33.65 31.60 31.73 4.6M
2021-11-18 34.19 34.70 32.17 33.07 9.1M
2021-11-17 34.66 35.02 33.00 33.47 8.4M
2021-11-16 35.18 35.21 33.75 34.56 3.9M
2021-11-15 34.54 35.44 34.27 34.52 3.4M
2021-11-12 34.57 34.64 33.89 33.94 3.2M
2021-11-11 34.30 35.16 34.15 34.44 1.8M
2021-11-10 34.55 35.37 33.76 33.84 2.3M
2021-11-09 34.91 35.08 34.29 34.89 1.5M
2021-11-08 34.50 34.96 33.90 34.79 1.7M
2021-11-05 34.66 35.46 34.14 34.40 2.0M
2021-11-04 35.23 35.24 34.37 34.50 2.3M
2021-11-03 34.52 35.23 34.22 34.99 1.8M
2021-11-02 34.99 35.06 33.87 34.41 2.3M
2021-11-01 34.23 35.06 33.58 34.75 5.4M
2021-10-29 31.85 32.64 31.70 32.62 2.0M
2021-10-27 31.96 32.36 31.20 31.30 2.5M
2021-10-26 32.63 32.79 31.85 32.09 1.1M
2021-10-25 31.95 32.90 31.90 32.38 1.8M
2021-10-22 32.20 32.68 31.83 32.00 1.5M
2021-10-21 32.54 33.30 32.12 32.41 1.6M
2021-10-20 32.37 33.89 32.29 32.81 6.0M
2021-10-19 32.60 32.81 32.04 32.18 1.4M
2021-10-18 31.60 32.60 31.17 32.47 1.2M
2021-10-15 32.35 32.56 31.34 31.72 1.9M
2021-10-14 31.95 32.35 31.85 32.21 1.4M
2021-10-13 31.46 32.08 31.42 31.64 1.9M
2021-10-12 30.48 31.57 30.34 31.16 2.1M
2021-10-11 30.60 31.31 30.15 30.19 1.8M
2021-10-08 32.06 32.19 30.47 30.51 1.9M
2021-10-07 31.45 32.35 31.41 32.03 2.0M
2021-10-06 31.25 31.84 30.87 31.11 2.0M
2021-10-05 32.00 32.27 31.46 31.56 3.0M
2021-10-04 32.23 32.55 31.51 31.82 1.9M
2021-10-01 32.79 32.79 31.46 32.26 2.5M
2021-09-30 32.85 33.37 32.26 32.36 2.0M
2021-09-29 33.96 34.11 32.65 32.87 2.3M
2021-09-28 34.37 34.74 33.74 33.80 2.5M
2021-09-27 35.75 35.92 34.86 34.91 1.9M
2021-09-24 35.50 36.08 35.42 35.97 1.5M
2021-09-23 37.04 37.32 35.83 35.98 2.4M
2021-09-22 36.99 37.15 36.74 36.89 1.2M
2021-09-21 37.17 37.48 36.56 36.71 1.5M
2021-09-20 36.10 36.92 35.96 36.79 2.5M
2021-09-17 36.59 37.41 36.50 37.28 3.1M
2021-09-16 36.55 36.88 36.42 36.58 1.5M
2021-09-15 36.18 36.84 35.85 36.72 1.7M
2021-09-14 36.73 36.73 35.76 36.20 2.0M
2021-09-13 37.37 37.37 36.02 36.61 2.3M
2021-09-10 37.90 38.77 36.94 36.96 3.8M
2021-09-09 38.14 38.50 37.65 37.70 2.4M
2021-09-08 38.95 39.20 37.35 38.34 2.7M
2021-09-07 40.43 41.96 39.15 39.15 3.6M
2021-09-03 40.41 40.99 40.09 40.68 1.2M
2021-09-02 40.71 41.52 40.48 40.58 1.8M
2021-09-01 39.78 40.79 39.58 40.51 2.6M
2021-08-31 39.47 39.93 39.11 39.73 1.8M
2021-08-30 41.00 41.19 39.43 39.49 2.1M
2021-08-27 40.84 41.39 40.35 40.95 2.1M
2021-08-26 41.21 41.48 40.50 40.58 2.2M
2021-08-25 40.22 41.99 40.17 41.31 4.0M
2021-08-24 38.88 40.32 38.82 40.15 3.9M
2021-08-23 38.27 39.06 38.11 38.69 2.5M
2021-08-20 36.53 37.86 36.43 37.81 3.5M
2021-08-19 37.38 37.85 36.16 36.59 3.4M
2021-08-18 38.51 39.59 37.72 37.86 4.1M
2021-08-17 38.76 39.69 38.06 38.54 5.9M
2021-08-16 42.25 42.57 39.45 39.93 37.8M
2021-08-13 37.23 38.72 36.68 38.14 8.0M
2021-08-12 38.98 39.29 36.13 37.38 10.9M
2021-08-11 35.31 35.51 33.44 34.80 4.9M
2021-08-10 34.88 35.96 34.21 35.21 3.2M
2021-08-09 34.18 35.04 33.72 34.74 1.6M
2021-08-06 34.20 34.72 33.84 34.27 1.2M
2021-08-05 33.03 34.09 32.87 34.08 1.3M
2021-08-04 33.32 33.78 32.98 33.05 1.1M
2021-08-03 33.52 33.55 32.71 33.47 1.1M
2021-08-02 33.61 33.95 33.14 33.33 1.0M
2021-07-30 33.47 34.11 33.08 33.38 1.0M
2021-07-29 33.59 34.22 33.39 33.95 1.2M
2021-07-28 32.96 33.83 32.88 33.37 1.2M
2021-07-27 33.08 33.08 31.84 32.63 1.2M
2021-07-26 33.64 33.64 32.56 33.29 1.1M
2021-07-23 33.45 33.53 33.01 33.39 0.6M
2021-07-22 34.24 34.25 33.00 33.20 1.0M
2021-07-21 33.09 34.13 32.98 34.11 1.5M
2021-07-20 32.23 33.08 31.86 32.81 1.1M
2021-07-19 31.50 32.41 31.06 32.23 1.3M
2021-07-16 33.50 33.60 32.31 32.40 1.1M
2021-07-15 34.00 34.08 32.66 33.28 2.5M
2021-07-14 35.25 35.50 34.11 34.16 1.5M
2021-07-13 34.99 35.61 34.56 35.05 1.3M
2021-07-12 34.93 35.14 34.45 35.07 0.9M
2021-07-09 33.75 34.92 33.72 34.88 1.3M
2021-07-08 33.25 33.94 32.58 33.48 1.5M
2021-07-07 35.54 35.73 34.14 34.19 1.6M
2021-07-06 36.19 36.55 35.07 35.62 1.3M
2021-07-02 36.00 36.20 35.45 35.92 1.1M
2021-07-01 35.32 35.68 34.76 35.65 1.2M
2021-06-30 34.95 35.52 34.50 35.23 1.2M
2021-06-29 35.57 35.63 34.96 34.96 0.8M
2021-06-28 35.06 36.14 34.95 35.44 1.7M
2021-06-25 34.15 35.28 33.55 34.88 2.9M
2021-06-24 34.54 34.54 33.84 33.88 1.0M
2021-06-23 33.96 34.57 33.96 34.14 1.7M
2021-06-22 34.00 34.50 33.22 34.25 1.7M
2021-06-21 33.35 34.37 32.81 34.25 3.3M
2021-06-18 33.00 33.79 32.52 33.05 2.7M
2021-06-17 34.38 34.74 33.50 33.59 1.4M
2021-06-16 34.26 34.80 33.80 34.55 1.4M
2021-06-15 34.75 35.01 34.34 34.48 1.4M
2021-06-14 35.27 35.40 34.51 34.81 1.5M
2021-06-11 34.38 35.48 34.28 35.33 1.0M
2021-06-10 35.00 35.37 34.33 34.44 1.3M
2021-06-09 36.05 36.21 34.87 34.91 1.3M
2021-06-08 36.38 36.90 35.97 36.13 1.3M
2021-06-07 35.35 36.19 35.19 36.10 1.4M
2021-06-04 35.24 35.72 34.76 35.43 1.5M
2021-06-03 36.08 36.08 34.88 34.89 2.9M
2021-06-02 37.42 37.56 35.86 36.55 1.8M
2021-06-01 37.46 38.06 36.95 37.37 1.7M
2021-05-28 37.77 37.77 36.94 37.00 2.2M
2021-05-27 36.52 37.62 36.24 37.56 2.0M
2021-05-26 35.83 36.59 35.49 36.52 1.7M
2021-05-25 36.34 36.52 35.37 35.51 1.6M
2021-05-24 35.57 36.30 35.05 36.02 2.6M
2021-05-21 33.83 35.38 33.60 34.99 3.1M
2021-05-20 33.99 34.11 32.98 33.36 2.1M
2021-05-19 33.41 34.07 32.95 33.76 1.6M
2021-05-18 33.79 35.10 33.39 34.23 2.1M
2021-05-17 33.61 34.20 33.21 33.87 2.8M
2021-05-14 34.43 34.78 33.19 33.88 3.6M
2021-05-13 34.86 35.29 31.70 33.83 16.1M
2021-05-12 34.10 34.25 31.22 31.49 8.2M
2021-05-11 32.98 35.14 32.83 34.87 2.3M
2021-05-10 37.63 37.63 34.65 34.85 3.6M
2021-05-07 38.50 38.58 37.12 37.58 3.3M
2021-05-06 39.16 39.35 36.42 37.59 2.8M
2021-05-05 39.87 40.15 38.65 39.35 2.0M
2021-05-04 39.16 39.42 37.62 39.30 3.8M
2021-05-03 40.10 40.64 39.63 39.98 1.2M
2021-04-30 40.73 41.11 39.87 40.03 1.5M
2021-04-29 42.07 42.10 40.61 41.24 0.8M
2021-04-28 42.34 42.43 41.23 41.62 0.9M
2021-04-27 42.41 42.83 41.38 42.63 1.3M
2021-04-26 42.16 43.39 41.75 42.37 1.8M
2021-04-23 41.48 41.85 40.98 41.34 1.3M
2021-04-22 41.90 42.19 40.57 40.83 1.1M
2021-04-21 39.92 41.82 39.59 41.78 1.6M
2021-04-20 41.98 42.43 39.10 39.59 2.9M
2021-04-19 43.15 43.25 42.03 42.81 1.8M
2021-04-16 43.92 44.00 42.08 43.41 1.3M
2021-04-15 43.50 44.25 42.71 43.89 1.9M
2021-04-14 43.80 44.72 42.15 43.21 2.9M
2021-04-13 42.00 43.14 41.15 42.75 2.5M
2021-04-12 41.47 41.65 39.70 41.49 1.4M
2021-04-09 41.81 42.39 40.85 41.67 1.7M
2021-04-08 40.39 42.47 40.14 42.24 8.4M
2021-04-07 40.38 40.64 39.58 40.23 1.9M
2021-04-06 40.49 42.00 40.18 40.58 2.7M
2021-04-05 39.50 40.31 38.55 40.25 2.5M
2021-04-01 37.78 39.24 37.78 38.96 1.6M
2021-03-31 37.31 37.95 37.24 37.47 1.5M
2021-03-30 36.23 37.44 35.80 36.88 1.5M
2021-03-29 37.73 38.00 36.19 36.60 1.9M
2021-03-26 38.14 38.35 36.75 37.84 1.6M
2021-03-25 36.50 37.79 35.75 37.49 2.8M
2021-03-24 39.62 39.97 37.15 37.17 2.2M
2021-03-23 40.95 41.10 38.53 38.80 3.8M
2021-03-22 42.12 42.76 40.69 41.09 2.4M
2021-03-19 42.50 42.88 40.99 41.57 7.9M
2021-03-18 42.32 43.00 40.08 40.36 3.2M
2021-03-17 41.90 43.56 41.25 43.09 2.2M
2021-03-16 43.14 43.59 41.79 42.25 2.1M
2021-03-15 42.28 43.71 41.96 42.70 2.2M
2021-03-12 40.40 41.63 39.83 41.56 1.4M
2021-03-11 40.97 41.95 40.09 41.44 4.0M
2021-03-10 38.31 40.18 37.50 39.71 5.9M
2021-03-09 37.21 38.92 36.76 38.32 3.4M
2021-03-08 38.27 39.00 35.52 35.78 2.6M
2021-03-05 37.37 38.11 34.49 37.80 4.2M
2021-03-04 38.55 39.17 35.10 36.93 5.7M
2021-03-03 40.53 41.43 39.50 39.51 2.6M
2021-03-02 41.27 41.99 40.25 40.25 2.4M
2021-03-01 40.41 41.60 40.20 41.08 3.1M
2021-02-26 39.88 40.86 38.26 38.94 2.9M
2021-02-25 40.47 41.55 39.40 39.66 3.9M
2021-02-24 38.89 40.68 38.45 40.45 4.5M
2021-02-23 37.17 39.02 34.55 38.73 8.0M
2021-02-22 36.59 38.50 36.29 37.96 3.7M
2021-02-19 36.56 37.63 36.02 36.85 2.5M
2021-02-18 36.21 36.90 35.25 36.53 2.0M
2021-02-17 35.53 36.69 35.13 36.63 2.7M
2021-02-16 35.85 36.43 34.65 36.21 3.2M
2021-02-12 35.50 36.21 34.11 35.48 5.5M
2021-02-11 37.00 37.99 34.53 36.44 11.1M
2021-02-10 32.45 32.88 31.40 31.50 3.8M
2021-02-09 31.34 32.35 30.95 32.23 2.5M
2021-02-08 30.98 32.00 30.79 31.36 2.9M
2021-02-05 30.71 31.09 30.33 31.00 2.1M
2021-02-04 29.90 31.00 29.83 30.50 2.5M
2021-02-03 29.25 30.49 28.76 29.76 4.0M
2021-02-02 27.00 27.94 26.55 27.82 2.0M
2021-02-01 26.35 26.65 25.55 26.56 1.7M
2021-01-29 27.02 27.49 25.77 26.15 1.7M
2021-01-28 26.20 27.23 26.11 27.09 1.9M
2021-01-27 26.58 26.97 26.00 26.55 2.1M
2021-01-26 27.75 27.90 26.58 27.24 1.7M
2021-01-25 28.42 28.85 27.18 27.59 2.1M
2021-01-22 27.89 28.40 27.33 28.30 1.6M
2021-01-21 28.24 28.50 27.63 28.12 2.6M
2021-01-20 27.65 28.23 27.41 28.10 3.1M
2021-01-19 26.52 27.59 26.20 27.05 3.3M
2021-01-15 26.79 26.80 25.22 26.33 3.3M
2021-01-14 26.86 27.22 26.41 26.83 2.3M
2021-01-13 26.53 26.69 25.96 26.29 1.9M
2021-01-12 25.83 26.51 25.46 26.39 2.8M
2021-01-11 24.10 25.66 23.96 25.53 2.5M
2021-01-08 24.96 25.14 23.91 24.41 1.4M
2021-01-07 24.31 25.00 24.31 24.87 1.7M
2021-01-06 23.92 24.67 23.72 24.25 1.9M
2021-01-05 23.09 24.17 23.09 23.97 1.8M
2021-01-04 23.54 23.63 22.76 23.24 2.4M