Sonos

SONO
🏛️ usa →
15.80
Last Update: 2025-09-30
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
2022-12-30 16.40 16.91 16.21 16.90 1.7M
2022-12-29 16.10 16.76 16.03 16.64 2.0M
2022-12-28 16.28 16.35 15.96 15.97 1.7M
2022-12-27 16.85 16.89 16.25 16.29 1.9M
2022-12-23 17.09 17.24 16.91 17.00 0.8M
2022-12-22 17.01 17.16 16.63 17.03 1.2M
2022-12-21 17.00 17.33 16.92 17.25 1.2M
2022-12-20 16.96 17.33 16.83 16.87 1.3M
2022-12-19 17.44 17.50 17.10 17.14 2.0M
2022-12-16 17.49 17.80 17.45 17.54 4.4M
2022-12-15 17.60 17.95 17.47 17.78 2.0M
2022-12-14 17.87 18.22 17.73 17.93 1.4M
2022-12-13 18.54 18.93 17.92 18.00 2.3M
2022-12-12 17.79 18.04 17.58 17.98 2.1M
2022-12-09 17.72 18.16 17.55 17.79 1.5M
2022-12-08 17.54 17.92 17.46 17.80 1.1M
2022-12-07 17.53 17.72 17.46 17.52 1.5M
2022-12-06 18.20 18.20 17.41 17.63 1.3M
2022-12-05 18.04 18.24 17.79 18.20 1.5M
2022-12-02 17.57 18.17 17.50 18.15 1.3M
2022-12-01 17.58 17.87 17.36 17.86 1.5M
2022-11-30 16.97 17.55 16.88 17.53 2.4M
2022-11-29 17.25 17.41 16.87 16.97 1.4M
2022-11-28 17.40 17.71 17.21 17.29 1.6M
2022-11-25 17.71 17.83 17.58 17.60 0.9M
2022-11-23 17.50 17.98 17.40 17.78 1.3M
2022-11-22 17.25 17.47 17.07 17.46 1.1M
2022-11-21 16.90 17.21 16.72 17.14 2.0M
2022-11-18 17.55 17.64 16.89 17.10 2.6M
2022-11-17 17.85 17.85 16.73 17.35 5.7M
2022-11-16 17.42 17.50 16.74 16.84 3.8M
2022-11-15 17.74 18.28 17.64 17.80 2.6M
2022-11-14 17.33 17.65 17.05 17.40 2.8M
2022-11-11 16.55 17.90 16.45 17.67 4.4M
2022-11-10 15.92 16.56 15.85 16.51 3.4M
2022-11-09 15.65 15.69 15.15 15.17 1.8M
2022-11-08 15.70 16.00 15.47 15.75 1.6M
2022-11-07 15.64 15.77 15.32 15.66 1.7M
2022-11-04 15.12 15.56 15.00 15.55 1.4M
2022-11-03 15.33 15.33 14.85 14.92 2.2M
2022-11-02 16.10 16.18 15.42 15.44 2.6M
2022-11-01 16.36 16.45 16.01 16.14 1.3M
2022-10-31 15.89 16.27 15.63 16.12 1.7M
2022-10-28 15.82 16.07 15.56 15.98 1.7M
2022-10-27 15.76 15.99 15.55 15.83 2.0M
2022-10-26 15.22 15.85 15.22 15.68 1.4M
2022-10-25 14.78 15.39 14.74 15.28 1.7M
2022-10-24 14.72 14.80 14.30 14.63 3.3M
2022-10-21 14.34 14.75 14.19 14.60 3.0M
2022-10-20 14.29 14.44 14.03 14.32 2.0M
2022-10-19 14.56 14.63 14.17 14.29 1.8M
2022-10-18 14.77 15.00 14.58 14.70 2.0M
2022-10-17 14.42 14.65 14.21 14.49 1.9M
2022-10-14 14.68 14.90 14.19 14.19 1.1M
2022-10-13 14.07 14.55 13.65 14.52 2.0M
2022-10-12 14.20 14.56 13.92 14.46 1.7M
2022-10-11 14.26 14.60 13.91 14.14 1.8M
2022-10-10 14.41 14.48 14.16 14.34 1.7M
2022-10-07 14.41 14.55 14.20 14.34 2.3M
2022-10-06 14.58 14.90 14.51 14.69 1.6M
2022-10-05 14.05 14.64 13.99 14.58 1.5M
2022-10-04 14.33 14.63 14.22 14.38 1.4M
2022-10-03 14.04 14.11 13.67 13.96 1.7M
2022-09-30 13.88 14.41 13.84 13.90 1.7M
2022-09-29 14.16 14.19 13.69 14.01 1.7M
2022-09-28 14.42 14.66 14.29 14.39 1.7M
2022-09-27 14.12 14.39 13.96 14.37 1.5M
2022-09-26 14.04 14.39 13.90 13.92 2.1M
2022-09-23 14.18 14.34 13.84 14.14 2.3M
2022-09-22 14.50 14.59 14.22 14.36 1.9M
2022-09-21 15.07 15.21 14.55 14.55 1.9M
2022-09-20 15.15 15.25 14.86 14.97 1.6M
2022-09-19 15.27 15.43 15.07 15.42 1.4M
2022-09-16 15.40 15.55 15.07 15.38 2.1M
2022-09-15 15.39 15.88 15.38 15.55 1.4M
2022-09-14 15.47 15.61 15.19 15.52 1.5M
2022-09-13 15.49 15.55 15.25 15.47 1.8M
2022-09-12 16.18 16.33 15.77 15.92 2.0M
2022-09-09 15.93 16.14 15.76 16.03 2.7M
2022-09-08 14.94 15.78 14.72 15.76 2.3M
2022-09-07 14.65 14.99 14.64 14.98 2.3M
2022-09-06 14.84 14.88 14.53 14.79 1.8M
2022-09-02 15.11 15.20 14.76 14.83 1.8M
2022-09-01 14.80 15.04 14.62 14.95 2.8M
2022-08-31 15.25 15.47 15.03 15.04 1.8M
2022-08-30 15.46 15.55 15.06 15.19 1.7M
2022-08-29 15.11 15.47 15.05 15.29 1.9M
2022-08-26 15.65 15.91 15.24 15.31 2.7M
2022-08-25 15.54 15.86 15.52 15.72 2.8M
2022-08-24 15.84 16.02 15.52 15.54 3.0M
2022-08-23 15.70 16.17 15.61 15.85 4.0M
2022-08-22 15.87 16.19 15.62 15.77 4.5M
2022-08-19 16.88 17.04 16.08 16.20 4.9M
2022-08-18 16.92 17.24 16.92 17.10 2.0M
2022-08-17 17.13 17.30 16.93 16.94 3.0M
2022-08-16 16.96 17.34 16.79 17.22 5.1M
2022-08-15 17.03 17.58 16.95 17.11 5.3M
2022-08-12 17.25 17.45 16.84 17.17 8.3M
2022-08-11 19.00 19.13 16.90 17.09 26.4M
2022-08-10 22.96 23.18 22.49 22.77 5.9M
2022-08-09 22.80 22.80 21.30 21.99 2.7M
2022-08-08 23.60 24.56 22.87 22.94 3.4M
2022-08-05 22.28 23.28 22.22 23.20 2.2M
2022-08-04 22.59 22.97 22.23 22.80 1.9M
2022-08-03 21.77 22.87 21.77 22.57 1.8M
2022-08-02 21.34 22.15 21.34 21.56 1.0M
2022-08-01 21.63 22.29 21.50 21.84 1.4M
2022-07-29 22.16 22.16 21.59 22.11 1.3M
2022-07-28 21.35 22.08 21.09 21.98 1.7M
2022-07-27 20.73 21.43 20.36 21.30 1.1M
2022-07-26 20.88 20.88 20.08 20.47 1.4M
2022-07-25 21.31 21.83 20.88 21.37 2.4M
2022-07-22 21.95 22.03 21.00 21.29 1.5M
2022-07-21 20.71 21.86 20.50 21.84 1.9M
2022-07-20 19.89 20.84 19.89 20.72 1.5M
2022-07-19 19.29 19.97 19.18 19.93 1.8M
2022-07-18 19.53 19.67 18.94 19.01 1.2M
2022-07-15 19.20 19.37 18.68 19.13 1.2M
2022-07-14 19.18 19.25 18.45 18.78 1.3M
2022-07-13 18.90 19.69 18.53 19.21 1.5M
2022-07-12 19.44 19.97 18.93 19.12 1.6M
2022-07-11 19.86 20.11 19.35 19.43 1.5M
2022-07-08 19.55 20.20 19.28 19.83 1.4M
2022-07-07 19.21 19.84 19.16 19.78 1.5M
2022-07-06 18.85 19.44 18.77 19.21 2.7M
2022-07-05 17.50 18.62 17.43 18.62 2.8M
2022-07-01 18.06 18.48 17.68 17.92 1.9M
2022-06-30 18.47 18.59 17.88 18.04 2.5M
2022-06-29 19.22 19.22 18.67 18.82 1.2M
2022-06-28 19.62 20.02 19.28 19.30 1.7M
2022-06-27 20.57 20.60 19.38 19.67 1.7M
2022-06-24 19.72 20.38 19.65 20.34 3.0M
2022-06-23 19.67 19.76 18.89 19.60 2.2M
2022-06-22 19.18 19.80 19.10 19.36 1.3M
2022-06-21 19.13 19.65 18.81 19.46 2.4M
2022-06-17 18.87 19.41 18.66 19.07 3.3M
2022-06-16 18.77 18.97 18.16 18.55 4.7M
2022-06-15 19.17 20.22 18.90 19.42 5.2M
2022-06-14 20.10 20.55 19.34 19.60 2.4M
2022-06-13 20.28 20.77 19.89 20.05 3.1M
2022-06-10 21.15 21.55 20.67 21.21 2.1M
2022-06-09 22.14 22.58 21.58 21.60 1.6M
2022-06-08 22.05 22.56 21.80 22.26 1.1M
2022-06-07 21.33 22.27 21.13 22.11 2.2M
2022-06-06 22.80 22.90 21.72 21.90 1.9M
2022-06-03 22.69 22.99 22.13 22.63 1.8M
2022-06-02 22.00 23.08 21.95 23.04 1.6M
2022-06-01 22.39 22.62 21.74 21.95 1.9M
2022-05-31 21.91 22.36 21.50 22.13 2.5M
2022-05-27 21.15 22.12 21.01 22.11 2.1M
2022-05-26 20.10 21.07 20.04 20.78 2.4M
2022-05-25 19.32 20.27 19.32 19.95 2.0M
2022-05-24 20.48 20.54 19.09 19.54 3.1M
2022-05-23 20.80 21.11 20.03 20.96 2.6M
2022-05-20 21.74 21.78 19.79 20.77 3.7M
2022-05-19 19.94 21.79 19.81 21.35 2.9M
2022-05-18 21.02 21.16 19.65 19.97 4.5M
2022-05-17 22.34 22.48 21.21 21.48 3.1M
2022-05-16 22.47 22.56 21.60 21.73 3.3M
2022-05-13 22.06 22.98 21.85 22.64 4.4M
2022-05-12 20.01 22.40 19.51 21.72 9.0M
2022-05-11 20.66 20.89 18.92 19.01 5.4M
2022-05-10 20.72 21.05 19.72 20.80 3.7M
2022-05-09 20.90 21.49 19.86 20.02 5.3M
2022-05-06 22.51 22.55 21.34 21.95 2.4M
2022-05-05 23.82 24.07 22.41 22.82 2.4M
2022-05-04 23.26 24.35 22.50 24.32 2.8M
2022-05-03 22.90 23.61 22.89 23.25 1.9M
2022-05-02 22.81 23.29 22.48 23.16 2.2M
2022-04-29 23.03 23.81 22.73 22.82 1.6M
2022-04-28 22.89 23.44 22.46 23.23 2.3M
2022-04-27 23.19 23.52 22.60 22.65 2.6M
2022-04-26 24.01 24.18 22.96 23.15 3.0M
2022-04-25 23.29 24.33 23.18 24.28 2.4M
2022-04-22 24.37 24.64 23.21 23.50 3.3M
2022-04-21 25.55 26.01 24.44 24.82 2.2M
2022-04-20 25.93 26.08 25.21 25.40 2.0M
2022-04-19 25.64 26.25 25.43 25.89 1.7M
2022-04-18 25.87 26.22 25.31 25.69 2.0M
2022-04-14 27.18 27.25 26.05 26.08 1.8M
2022-04-13 27.18 27.57 26.84 27.03 2.2M
2022-04-12 27.78 28.06 26.97 27.22 2.5M
2022-04-11 26.54 27.80 26.32 27.13 3.0M
2022-04-08 26.83 27.23 26.65 26.71 2.1M
2022-04-07 26.07 26.93 25.89 26.78 2.6M
2022-04-06 26.63 26.87 25.75 26.34 3.5M
2022-04-05 28.39 28.39 26.98 27.21 4.0M
2022-04-04 27.71 28.46 27.71 28.29 2.2M
2022-04-01 28.36 28.73 27.51 27.68 3.4M
2022-03-31 29.50 29.55 28.14 28.22 4.4M
2022-03-30 30.72 30.75 28.98 29.33 4.8M
2022-03-29 30.16 31.22 29.72 30.95 30.9M
2022-03-28 29.10 30.51 28.65 30.20 15.4M
2022-03-25 27.57 27.70 26.28 26.46 1.3M
2022-03-24 27.41 27.53 26.38 27.51 1.4M
2022-03-23 26.40 27.22 26.05 27.04 1.5M
2022-03-22 25.97 27.11 25.93 26.76 1.6M
2022-03-21 26.17 26.23 25.41 25.89 1.1M
2022-03-18 25.64 26.37 25.62 26.09 3.3M
2022-03-17 25.37 26.08 25.37 25.85 1.2M
2022-03-16 24.80 25.77 24.76 25.68 1.9M
2022-03-15 23.47 24.54 23.18 24.49 1.9M
2022-03-14 23.82 24.32 23.18 23.28 1.5M
2022-03-11 25.00 25.17 24.01 24.02 1.4M
2022-03-10 24.23 24.81 24.04 24.71 1.6M
2022-03-09 24.67 24.95 24.20 24.66 1.8M
2022-03-08 23.63 24.15 23.18 23.63 3.4M
2022-03-07 25.70 25.94 23.75 23.80 3.4M
2022-03-04 26.75 26.88 25.40 25.64 2.2M
2022-03-03 28.00 28.18 26.53 26.96 2.4M
2022-03-02 27.24 27.91 27.02 27.88 1.6M
2022-03-01 27.32 27.57 26.64 26.87 1.9M
2022-02-28 27.00 27.65 26.73 27.39 1.3M
2022-02-25 26.91 27.40 26.51 27.27 2.0M
2022-02-24 24.48 27.15 24.48 27.13 2.3M
2022-02-23 26.80 26.93 25.62 25.82 1.5M
2022-02-22 26.60 27.26 26.17 26.53 1.7M
2022-02-18 27.40 27.84 26.71 26.92 1.6M
2022-02-17 28.02 28.30 27.26 27.44 1.7M
2022-02-16 28.14 28.53 27.77 28.47 1.9M
2022-02-15 27.54 28.52 27.54 28.44 2.0M
2022-02-14 27.51 27.97 27.11 27.32 2.6M
2022-02-11 27.79 28.73 27.07 27.33 3.8M
2022-02-10 27.30 29.74 27.06 27.84 7.8M
2022-02-09 27.09 27.14 26.20 26.65 4.9M
2022-02-08 25.44 26.63 25.44 26.59 3.3M
2022-02-07 25.49 26.00 25.29 25.70 1.8M
2022-02-04 24.58 25.48 24.35 25.29 2.3M
2022-02-03 24.85 25.31 24.48 24.50 2.3M
2022-02-02 25.87 26.06 25.18 25.56 2.1M
2022-02-01 25.50 25.88 24.84 25.57 2.4M
2022-01-31 22.97 25.30 22.97 25.22 3.4M
2022-01-28 22.17 23.00 21.99 22.97 2.2M
2022-01-27 22.88 23.23 22.07 22.20 2.5M
2022-01-26 23.98 24.04 22.22 22.57 2.7M
2022-01-25 22.82 23.40 22.31 22.95 1.9M
2022-01-24 22.41 23.50 21.46 23.43 4.2M
2022-01-21 24.06 24.32 22.88 23.03 5.0M
2022-01-20 26.62 26.67 24.33 24.46 3.8M
2022-01-19 26.95 27.09 25.95 26.00 2.9M
2022-01-18 27.50 27.50 26.37 26.86 3.7M
2022-01-14 29.02 29.07 27.40 27.81 4.7M
2022-01-13 30.20 30.22 29.24 29.48 2.1M
2022-01-12 30.65 30.78 30.08 30.17 1.9M
2022-01-11 29.05 30.58 28.86 30.50 2.3M
2022-01-10 28.19 29.17 27.08 29.11 4.0M
2022-01-07 29.61 30.50 28.63 28.68 3.7M
2022-01-06 28.69 29.22 28.28 28.87 1.7M
2022-01-05 29.81 30.15 28.86 28.90 1.8M
2022-01-04 30.15 30.49 29.28 29.91 1.6M
2022-01-03 29.83 30.30 29.78 30.06 2.3M