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
2023-12-29 17.35 17.44 17.12 17.14 1.4M
2023-12-28 17.41 17.56 17.32 17.38 1.3M
2023-12-27 17.34 17.65 17.34 17.45 1.1M
2023-12-26 17.23 17.57 17.16 17.43 1.4M
2023-12-22 17.31 17.41 17.07 17.20 1.2M
2023-12-21 17.15 17.43 17.04 17.41 1.5M
2023-12-20 17.18 17.49 16.94 16.96 1.8M
2023-12-19 17.08 17.18 17.00 17.17 1.9M
2023-12-18 17.03 17.13 16.83 16.97 2.6M
2023-12-15 17.07 17.41 16.99 17.01 5.3M
2023-12-14 17.36 17.49 16.85 17.37 2.9M
2023-12-13 16.66 17.06 16.43 17.01 2.6M
2023-12-12 16.63 16.76 16.31 16.59 3.2M
2023-12-11 16.06 16.18 15.86 15.98 2.2M
2023-12-08 15.91 16.27 15.88 16.17 1.8M
2023-12-07 15.85 16.07 15.69 15.99 2.3M
2023-12-06 15.90 16.25 15.80 15.85 2.8M
2023-12-05 15.58 15.89 15.51 15.76 3.6M
2023-12-04 15.66 15.93 15.50 15.69 2.8M
2023-12-01 15.04 15.72 14.95 15.67 3.2M
2023-11-30 15.26 15.34 15.04 15.10 2.0M
2023-11-29 15.00 15.34 14.98 15.14 2.9M
2023-11-28 14.64 14.98 14.46 14.95 2.0M
2023-11-27 14.42 14.85 14.21 14.68 2.4M
2023-11-24 14.25 14.58 14.08 14.52 1.4M
2023-11-22 14.35 14.54 14.15 14.24 1.9M
2023-11-21 14.27 14.27 13.78 14.03 3.2M
2023-11-20 13.71 14.41 13.66 14.32 3.5M
2023-11-17 13.40 13.74 13.23 13.71 4.9M
2023-11-16 11.87 13.48 11.54 13.29 12.4M
2023-11-15 11.27 11.69 11.23 11.35 3.9M
2023-11-14 11.00 11.42 10.97 11.26 3.2M
2023-11-13 10.67 10.77 10.49 10.61 1.6M
2023-11-10 10.41 10.70 10.35 10.68 1.9M
2023-11-09 10.83 10.83 10.25 10.36 2.4M
2023-11-08 10.79 10.89 10.51 10.81 1.9M
2023-11-07 10.69 10.84 10.10 10.78 2.9M
2023-11-06 11.45 11.45 11.24 11.30 1.7M
2023-11-03 11.32 11.40 11.09 11.34 1.8M
2023-11-02 10.84 11.13 10.73 11.11 1.6M
2023-11-01 10.70 10.81 10.35 10.66 1.9M
2023-10-31 10.37 10.83 10.35 10.78 1.7M
2023-10-30 9.98 10.42 9.97 10.38 2.0M
2023-10-27 10.04 10.10 9.78 9.86 2.2M
2023-10-26 9.90 10.27 9.89 10.01 2.8M
2023-10-25 10.80 10.80 9.84 9.89 4.0M
2023-10-24 11.08 11.22 10.84 10.85 1.9M
2023-10-23 11.10 11.18 10.91 11.05 2.0M
2023-10-20 11.36 11.40 11.18 11.19 1.8M
2023-10-19 11.31 11.50 11.09 11.33 1.9M
2023-10-18 11.58 11.59 11.33 11.37 1.4M
2023-10-17 11.22 11.83 11.22 11.70 2.1M
2023-10-16 11.05 11.39 10.92 11.28 1.6M
2023-10-13 11.43 11.45 10.82 10.97 2.5M
2023-10-12 11.82 11.82 11.41 11.43 2.0M
2023-10-11 12.16 12.25 11.85 11.85 1.6M
2023-10-10 12.21 12.42 12.11 12.11 1.4M
2023-10-09 12.31 12.32 12.11 12.19 1.6M
2023-10-06 12.45 12.55 12.34 12.46 1.1M
2023-10-05 12.62 12.68 12.32 12.59 1.5M
2023-10-04 12.78 12.84 12.46 12.61 1.3M
2023-10-03 12.76 12.85 12.71 12.74 1.2M
2023-10-02 12.86 12.93 12.70 12.81 1.3M
2023-09-29 12.76 12.98 12.71 12.91 1.2M
2023-09-28 12.65 12.70 12.51 12.63 1.2M
2023-09-27 12.63 12.72 12.44 12.60 1.4M
2023-09-26 12.72 12.75 12.56 12.60 1.1M
2023-09-25 12.75 12.86 12.68 12.85 0.8M
2023-09-22 12.95 13.02 12.81 12.82 1.1M
2023-09-21 13.06 13.11 12.90 12.92 1.1M
2023-09-20 13.25 13.54 13.17 13.23 1.8M
2023-09-19 12.81 13.01 12.78 12.95 1.2M
2023-09-18 13.24 13.26 12.80 12.84 3.1M
2023-09-15 13.25 13.67 12.92 13.30 6.7M
2023-09-14 13.19 13.32 13.12 13.16 1.7M
2023-09-13 13.29 13.34 13.09 13.14 1.2M
2023-09-12 13.29 13.51 13.19 13.28 1.3M
2023-09-11 13.36 13.40 13.17 13.30 1.3M
2023-09-08 13.48 13.57 13.20 13.32 1.3M
2023-09-07 13.28 13.32 13.13 13.22 1.7M
2023-09-06 13.57 13.75 13.30 13.41 1.6M
2023-09-05 13.51 13.57 13.29 13.50 1.8M
2023-09-01 13.88 14.02 13.48 13.57 1.7M
2023-08-31 13.76 13.92 13.65 13.78 1.7M
2023-08-30 13.85 13.95 13.70 13.75 1.5M
2023-08-29 13.62 13.97 13.57 13.87 2.7M
2023-08-28 13.69 13.83 13.55 13.64 1.0M
2023-08-25 13.60 13.78 13.45 13.68 1.6M
2023-08-24 13.75 13.89 13.56 13.59 1.9M
2023-08-23 13.89 14.06 13.77 13.78 1.9M
2023-08-22 13.80 14.03 13.77 13.89 2.7M
2023-08-21 13.77 14.11 13.73 13.76 2.2M
2023-08-18 13.64 14.00 13.55 13.75 1.8M
2023-08-17 13.88 14.09 13.79 13.86 2.7M
2023-08-16 14.36 14.48 13.85 13.87 2.0M
2023-08-15 13.99 14.53 13.95 14.48 3.8M
2023-08-14 14.03 14.11 13.69 13.99 2.4M
2023-08-11 14.55 14.71 14.03 14.14 4.0M
2023-08-10 16.58 17.08 14.61 14.64 8.3M
2023-08-09 15.84 15.87 15.21 15.64 3.6M
2023-08-08 15.90 15.90 15.43 15.87 2.4M
2023-08-07 16.26 16.35 15.71 16.00 2.4M
2023-08-04 16.82 16.85 16.19 16.26 1.4M
2023-08-03 16.56 16.80 16.33 16.76 1.3M
2023-08-02 17.07 17.12 16.71 16.72 1.2M
2023-08-01 17.03 17.32 16.89 17.29 0.9M
2023-07-31 17.09 17.29 17.03 17.14 1.2M
2023-07-28 17.32 17.45 16.94 17.07 1.6M
2023-07-27 17.45 17.52 17.01 17.08 1.0M
2023-07-26 16.80 17.50 16.80 17.31 1.7M
2023-07-25 16.59 16.91 16.53 16.84 1.1M
2023-07-24 16.12 16.65 16.10 16.57 1.2M
2023-07-21 16.44 16.60 16.06 16.12 1.1M
2023-07-20 17.22 17.25 16.27 16.30 2.0M
2023-07-19 17.52 17.59 17.25 17.31 1.0M
2023-07-18 17.25 17.67 17.22 17.41 1.8M
2023-07-17 17.02 17.42 16.91 17.28 1.5M
2023-07-14 17.41 17.41 16.95 17.13 1.5M
2023-07-13 17.20 17.51 17.09 17.44 1.7M
2023-07-12 17.09 17.19 16.91 17.15 1.5M
2023-07-11 16.79 17.24 16.74 16.88 1.7M
2023-07-10 16.22 16.69 16.20 16.66 1.8M
2023-07-07 15.95 16.38 15.95 16.21 1.6M
2023-07-06 15.70 16.16 15.62 15.90 2.0M
2023-07-05 16.22 16.22 15.76 15.98 1.6M
2023-07-03 16.42 16.57 16.24 16.24 0.8M
2023-06-30 16.09 16.47 15.99 16.33 1.7M
2023-06-29 15.59 16.05 15.59 16.03 1.9M
2023-06-28 15.59 15.71 15.50 15.67 1.1M
2023-06-27 15.41 15.75 15.23 15.66 1.4M
2023-06-26 15.13 15.40 14.95 15.27 2.2M
2023-06-23 15.62 15.67 15.11 15.20 2.5M
2023-06-22 15.74 15.76 15.50 15.76 1.6M
2023-06-21 15.86 16.09 15.75 15.85 1.9M
2023-06-20 16.03 16.31 16.00 16.02 2.5M
2023-06-16 16.32 16.44 16.12 16.22 2.9M
2023-06-15 15.59 16.17 15.51 16.14 1.7M
2023-06-14 16.20 16.37 15.59 15.70 2.6M
2023-06-13 16.16 16.36 16.12 16.29 1.8M
2023-06-12 15.96 16.08 15.85 16.02 1.6M
2023-06-09 16.02 16.07 15.52 15.79 2.1M
2023-06-08 15.94 16.05 15.81 15.99 1.3M
2023-06-07 16.08 16.23 15.80 15.90 1.9M
2023-06-06 15.45 16.07 15.35 15.98 2.7M
2023-06-05 14.66 15.45 14.60 15.40 2.7M
2023-06-02 14.48 14.70 14.34 14.68 2.5M
2023-06-01 14.53 14.62 14.27 14.31 2.8M
2023-05-31 15.27 15.34 14.48 14.53 3.1M
2023-05-30 14.68 15.53 14.51 15.42 2.9M
2023-05-26 14.38 14.60 14.30 14.50 2.3M
2023-05-25 14.45 14.58 14.20 14.39 2.0M
2023-05-24 15.06 15.09 14.47 14.49 2.6M
2023-05-23 14.91 15.29 14.85 15.08 2.4M
2023-05-22 15.15 15.22 14.85 14.97 2.6M
2023-05-19 15.20 15.35 15.10 15.22 2.2M
2023-05-18 15.15 15.39 14.99 15.21 2.0M
2023-05-17 15.17 15.38 15.10 15.18 2.1M
2023-05-16 15.34 15.49 15.11 15.19 2.4M
2023-05-15 15.60 15.86 15.26 15.53 3.5M
2023-05-12 15.94 16.34 15.42 15.67 6.0M
2023-05-11 17.00 17.69 15.68 16.14 16.4M
2023-05-10 21.97 21.98 20.94 21.15 3.9M
2023-05-09 21.61 21.81 21.53 21.78 1.6M
2023-05-08 21.55 21.80 21.40 21.77 1.9M
2023-05-05 21.33 21.66 21.33 21.61 2.3M
2023-05-04 21.26 21.46 21.08 21.20 0.7M
2023-05-03 21.40 21.61 21.21 21.29 1.5M
2023-05-02 21.14 21.34 20.79 21.33 1.5M
2023-05-01 21.11 21.47 20.95 21.19 1.2M
2023-04-28 20.68 21.41 20.67 21.14 2.7M
2023-04-27 20.59 20.83 20.48 20.74 1.9M
2023-04-26 20.38 20.54 20.28 20.39 0.9M
2023-04-25 20.55 20.82 20.28 20.29 1.2M
2023-04-24 20.44 20.83 20.28 20.75 1.8M
2023-04-21 20.36 20.61 20.20 20.45 1.4M
2023-04-20 20.29 20.56 20.29 20.36 0.8M
2023-04-19 20.34 20.46 20.25 20.41 0.8M
2023-04-18 20.40 20.54 20.23 20.47 1.1M
2023-04-17 20.29 20.38 20.21 20.33 0.9M
2023-04-14 20.65 20.85 20.14 20.28 0.8M
2023-04-13 20.55 20.85 20.47 20.62 1.0M
2023-04-12 20.43 20.86 20.20 20.39 1.3M
2023-04-11 20.30 20.39 20.06 20.17 1.7M
2023-04-10 19.73 20.22 19.64 20.11 1.2M
2023-04-06 19.70 20.14 19.52 19.88 1.7M
2023-04-05 20.09 20.46 19.67 19.80 2.2M
2023-04-04 19.63 20.52 19.61 20.21 2.8M
2023-04-03 19.49 19.71 19.13 19.63 1.8M
2023-03-31 19.14 19.66 19.03 19.62 1.3M
2023-03-30 19.03 19.28 18.94 19.04 1.0M
2023-03-29 18.93 19.02 18.80 18.95 0.7M
2023-03-28 18.90 18.98 18.66 18.68 0.9M
2023-03-27 19.36 19.41 18.81 18.94 1.6M
2023-03-24 19.14 19.37 19.05 19.29 1.0M
2023-03-23 19.15 19.59 19.01 19.24 0.9M
2023-03-22 19.53 19.65 19.04 19.05 1.0M
2023-03-21 19.48 19.69 19.36 19.54 1.0M
2023-03-20 19.22 19.43 19.05 19.29 1.0M
2023-03-17 19.45 19.66 19.28 19.37 2.2M
2023-03-16 19.12 19.59 19.08 19.55 1.0M
2023-03-15 18.76 19.24 18.73 19.23 1.6M
2023-03-14 19.50 19.51 19.03 19.30 1.1M
2023-03-13 18.90 19.30 18.47 19.18 1.3M
2023-03-10 19.59 19.59 18.92 19.14 1.4M
2023-03-09 19.88 20.24 19.57 19.63 1.1M
2023-03-08 19.79 19.83 19.50 19.78 1.1M
2023-03-07 20.24 20.40 19.76 19.77 1.2M
2023-03-06 20.34 20.56 20.07 20.20 1.3M
2023-03-03 19.99 20.55 19.92 20.34 2.0M
2023-03-02 19.50 20.08 19.35 19.86 1.2M
2023-03-01 19.38 19.75 19.23 19.71 1.2M
2023-02-28 19.32 19.72 19.32 19.43 1.5M
2023-02-27 19.41 19.59 19.24 19.32 1.3M
2023-02-24 19.35 19.45 19.15 19.28 1.2M
2023-02-23 19.87 19.90 19.53 19.69 1.3M
2023-02-22 19.78 19.93 19.56 19.66 1.8M
2023-02-21 20.25 20.50 19.73 19.73 1.7M
2023-02-17 20.89 20.89 20.37 20.62 1.9M
2023-02-16 21.22 21.44 21.00 21.00 1.7M
2023-02-15 21.15 21.56 21.03 21.45 1.9M
2023-02-14 21.05 21.24 20.81 21.17 2.1M
2023-02-13 20.14 21.23 19.94 21.21 3.5M
2023-02-10 20.58 20.61 19.66 20.09 4.1M
2023-02-09 20.59 21.39 19.91 20.80 9.5M
2023-02-08 18.39 18.70 17.79 17.86 4.1M
2023-02-07 17.98 18.63 17.83 18.58 6.4M
2023-02-06 18.66 18.66 17.92 18.05 5.2M
2023-02-03 19.06 19.46 18.84 18.91 1.7M
2023-02-02 18.83 19.75 18.80 19.45 3.3M
2023-02-01 18.49 18.71 18.18 18.65 1.6M
2023-01-31 18.52 18.64 18.35 18.44 1.6M
2023-01-30 18.35 18.68 18.31 18.49 1.3M
2023-01-27 18.41 18.63 18.41 18.55 1.4M
2023-01-26 18.68 18.83 18.22 18.48 0.7M
2023-01-25 17.98 18.55 17.90 18.49 1.2M
2023-01-24 18.14 18.33 18.02 18.22 1.2M
2023-01-23 18.42 18.47 18.19 18.35 1.3M
2023-01-20 18.26 18.39 18.10 18.31 1.1M
2023-01-19 18.17 18.27 17.92 18.13 1.2M
2023-01-18 18.21 18.41 18.09 18.27 1.3M
2023-01-17 18.01 18.27 18.01 18.02 1.0M
2023-01-13 17.92 18.15 17.87 18.09 0.8M
2023-01-12 18.36 18.43 18.03 18.18 1.0M
2023-01-11 18.26 18.69 18.17 18.35 1.4M
2023-01-10 17.66 18.22 17.60 18.05 1.5M
2023-01-09 17.70 18.19 17.65 17.78 1.6M
2023-01-06 17.43 17.63 17.30 17.55 1.0M
2023-01-05 17.02 17.43 16.83 17.36 0.9M
2023-01-04 17.02 17.30 16.92 17.10 1.2M
2023-01-03 17.13 17.32 16.70 16.85 1.6M