Sonos, Inc.
SONONASDAQTechnology● Active
$14.96
$-0.12(-0.80%)
Market Cap$1.8B
P/E Ratio—
52W High$19.82
52W Low$9.65
Sonos, Inc.（SONO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sono · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$42.57
Aug 16, 2021
-64.9% from here
5-Year Low5Y
$7.63
Apr 16, 2025
+96.1% from low
IPO Priceadj.
$19.91
Aug 2, 2018
-24.9% since IPO
1 Year Ago
$10.46
Jun 9, 2025
+43.0% in 1Y
5 Years Ago
$34.91
Jun 9, 2021
-57.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SONO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.11 | $15.23 | $14.85 | $14.96 | $14.96 | 1.0M | -0.99% |
| Jun 5, 2026 | $16.32 | $16.37 | $14.98 | $15.08 | $15.08 | 1.2M | -7.60% |
| Jun 4, 2026 | $15.86 | $16.38 | $15.78 | $16.25 | $16.25 | 1.1M | +2.46% |
| Jun 3, 2026 | $16.16 | $16.32 | $15.61 | $15.72 | $15.72 | 1.2M | -2.72% |
| Jun 2, 2026 | $16.06 | $16.77 | $16.05 | $16.47 | $16.47 | 3.3M | +2.55% |
| Jun 1, 2026 | $15.80 | $16.36 | $15.69 | $16.17 | $16.17 | 1.8M | +2.34% |
| May 29, 2026 | $15.81 | $16.12 | $15.63 | $15.78 | $15.78 | 1.8M | -0.19% |
| May 28, 2026 | $15.81 | $16.12 | $15.76 | $15.85 | $15.85 | 1.3M | +0.25% |
| May 27, 2026 | $16.23 | $16.46 | $15.93 | $15.93 | $15.93 | 1.1M | -1.85% |
| May 26, 2026 | $15.57 | $16.35 | $15.55 | $16.23 | $16.23 | 1.9M | +4.24% |
| May 22, 2026 | $14.78 | $15.60 | $14.76 | $15.51 | $15.51 | 1.7M | +4.94% |
| May 21, 2026 | $14.88 | $14.97 | $14.53 | $14.72 | $14.72 | 932K | -1.08% |
| May 20, 2026 | $14.77 | $15.07 | $14.62 | $15.02 | $15.02 | 1.1M | +1.69% |
| May 19, 2026 | $14.79 | $15.12 | $14.63 | $14.75 | $14.75 | 1.2M | -0.27% |
| May 18, 2026 | $14.91 | $15.23 | $14.66 | $14.76 | $14.76 | 1.6M | -1.01% |
| May 15, 2026 | $14.57 | $15.14 | $14.50 | $14.83 | $14.83 | 1.7M | +1.78% |
| May 14, 2026 | $14.76 | $15.00 | $14.62 | $14.69 | $14.69 | 1.4M | -0.47% |
| May 13, 2026 | $14.65 | $14.91 | $14.47 | $14.64 | $14.64 | 1.5M | -0.07% |
| May 12, 2026 | $15.18 | $15.32 | $14.54 | $14.71 | $14.71 | 1.5M | -3.10% |
| May 11, 2026 | $15.30 | $15.55 | $15.14 | $15.22 | $15.22 | 3.5M | -0.52% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SONO
Jan 1 → Dec 31 · 6 years2026-16.0%$17.81 → $14.96
-16.0%
2025+17.1%$14.99 → $17.56
+17.1%
2024-11.0%$16.90 → $15.04
-11.0%
2023+0.1%$17.13 → $17.14
+0.1%
2022-43.3%$29.83 → $16.90
-43.3%
2021-14.9%$35.00 → $29.80
-14.9%
Best Year2025 · +17.1%
Worst Year2022 · -43.3%
Positive Years2 / 6
Avg Annual Return-11.3%
6Y Total Return-57.3%
6Y CAGR~-13.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in SONO?
If you invested $1,000 in SONO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$751
Total Return-24.9%
CAGR~-3.5% / yr
Profit$-249
Based on Aug 2, 2018 · $19.91Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sonos, Inc.（SONO）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.96。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SONO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SONO 历史股价FMP 日线复权 OHLCV