Sonos Inc Stock Price History
| SONO Stock | USD 10.37 0.45 4.54% |
Below is the normalized historical share price chart for Sonos Inc extending back to August 02, 2018. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Sonos stands at 10.37, as last reported on the 16th of June 2025, with the highest price reaching 10.40 and the lowest price hitting 9.92 during the day.
If you're considering investing in Sonos Stock, it is important to understand the factors that can impact its price. Sonos Inc owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.014, which indicates the firm had a -0.014 % return per unit of risk over the last 3 months. Sonos Inc exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Sonos' Risk Adjusted Performance of (0.06), variance of 16.31, and Coefficient Of Variation of (2,429) to confirm the risk estimate we provide. As of the 16th of June 2025, Total Stockholder Equity is likely to drop to about 314.8 M. In addition to that, Common Stock Total Equity is likely to drop to about 96 K. At this time, Sonos' Price To Sales Ratio is very stable compared to the past year. As of the 16th of June 2025, Price To Operating Cash Flows Ratio is likely to grow to 16.51, though Price Earnings Ratio is likely to grow to (152.44). Sonos Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 2nd of August 2018 | 200 Day MA 12.1912 | 50 Day MA 9.5632 | Beta 2.051 |
Sharpe Ratio = -0.014
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | SONO |
Estimated Market Risk
| 4.08 actual daily | 36 64% of assets are more volatile |
Expected Return
| -0.06 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.01 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Sonos is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Sonos by adding Sonos to a well-diversified portfolio.
Price Book 3.1115 | Enterprise Value Ebitda 24.941 | Price Sales 0.8142 | Shares Float 105.3 M | Wall Street Target Price 11.825 |
Sonos Stock Price History Chart
There are several ways to analyze Sonos Stock price data. The simplest method is using a basic Sonos candlestick price chart, which shows Sonos price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | March 24, 2025 | 12.02 |
| Lowest Price | April 16, 2025 | 7.7 |
Sonos June 16, 2025 Stock Price Synopsis
Various analyses of Sonos' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Sonos Stock. It can be used to describe the percentage change in the price of Sonos from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Sonos Stock.| Sonos Price Action Indicator | 0.43 | |
| Sonos Price Daily Balance Of Power | 0.94 | |
| Sonos Accumulation Distribution | 78,691 | |
| Sonos Price Rate Of Daily Change | 1.05 |
Sonos June 16, 2025 Stock Price Analysis
Sonos Stock Price History Data
The price series of Sonos for the period between Tue, Mar 18, 2025 and Mon, Jun 16, 2025 has a statistical range of 4.32 with a coefficient of variation of 11.59. The price distribution for the period has arithmetic mean of 9.99. The median price for the last 90 days is 10.16.| Open | High | Low | Close | Volume | ||
06/16/2025 | 10.04 | 10.40 | 9.92 | 10.37 | 1,704,976 | |
06/16/2025 | 10.04 | 10.40 | 9.92 | 10.37 | 1,704,976 | |
06/13/2025 | 9.92 | 10.09 | 9.77 | 9.92 | 1,588,999 | |
06/12/2025 | 9.95 | 10.32 | 9.88 | 10.17 | 1,384,715 | |
06/11/2025 | 10.64 | 10.64 | 10.06 | 10.08 | 1,233,778 | |
| 06/10/2025 | 10.48 | 10.70 | 10.40 | 10.51 | 1,079,508 | |
06/09/2025 | 10.18 | 10.60 | 10.14 | 10.46 | 1,502,214 | |
| 06/06/2025 | 10.16 | 10.22 | 9.96 | 10.04 | 1,234,965 | |
06/05/2025 | 10.13 | 10.32 | 10.04 | 10.06 | 1,211,456 | |
06/04/2025 | 10.13 | 10.38 | 10.12 | 10.16 | 1,184,386 | |
06/03/2025 | 10.13 | 10.37 | 10.05 | 10.22 | 1,517,358 | |
06/02/2025 | 10.25 | 10.30 | 9.84 | 10.10 | 1,873,804 | |
05/30/2025 | 10.52 | 10.52 | 10.12 | 10.28 | 2,044,333 | |
05/29/2025 | 10.67 | 10.72 | 10.47 | 10.59 | 1,204,883 | |
| 05/28/2025 | 10.33 | 10.63 | 10.28 | 10.47 | 1,672,378 | |
05/27/2025 | 9.95 | 10.33 | 9.83 | 10.31 | 1,917,099 | |
| 05/23/2025 | 9.66 | 9.82 | 9.65 | 9.69 | 1,214,701 | |
05/22/2025 | 9.83 | 10.03 | 9.77 | 9.96 | 1,413,537 | |
| 05/21/2025 | 10.27 | 10.36 | 9.84 | 9.85 | 1,161,391 | |
05/20/2025 | 10.64 | 10.70 | 10.38 | 10.48 | 1,364,129 | |
| 05/19/2025 | 10.60 | 10.74 | 10.52 | 10.62 | 1,691,238 | |
05/16/2025 | 10.85 | 10.91 | 10.70 | 10.89 | 1,663,550 | |
| 05/15/2025 | 10.82 | 10.90 | 10.72 | 10.83 | 1,711,317 | |
05/14/2025 | 11.22 | 11.39 | 10.91 | 10.92 | 1,907,337 | |
| 05/13/2025 | 11.36 | 11.42 | 11.22 | 11.24 | 2,156,368 | |
05/12/2025 | 11.18 | 11.35 | 10.98 | 11.25 | 2,591,370 | |
05/09/2025 | 9.84 | 10.46 | 9.83 | 10.43 | 4,211,392 | |
| 05/08/2025 | 9.23 | 9.93 | 9.23 | 9.84 | 3,795,797 | |
05/07/2025 | 9.31 | 9.31 | 8.73 | 8.97 | 4,985,360 | |
| 05/06/2025 | 9.16 | 9.28 | 9.12 | 9.19 | 1,096,695 | |
05/05/2025 | 9.35 | 9.47 | 9.29 | 9.35 | 1,164,165 | |
05/02/2025 | 9.51 | 9.63 | 9.38 | 9.46 | 1,155,495 | |
05/01/2025 | 9.24 | 9.53 | 9.16 | 9.38 | 1,567,361 | |
04/30/2025 | 9.16 | 9.29 | 8.99 | 9.21 | 1,420,432 | |
04/29/2025 | 9.14 | 9.50 | 9.09 | 9.45 | 1,834,063 | |
04/28/2025 | 9.22 | 9.36 | 9.09 | 9.17 | 1,252,983 | |
04/25/2025 | 9.15 | 9.23 | 9.07 | 9.22 | 1,512,047 | |
04/24/2025 | 8.80 | 9.21 | 8.72 | 9.15 | 2,602,319 | |
04/23/2025 | 8.60 | 8.89 | 8.51 | 8.73 | 2,584,234 | |
04/22/2025 | 8.18 | 8.36 | 8.05 | 8.32 | 1,888,321 | |
04/21/2025 | 7.93 | 8.08 | 7.83 | 8.07 | 2,065,047 | |
04/17/2025 | 7.73 | 8.12 | 7.71 | 8.07 | 2,171,573 | |
04/16/2025 | 7.80 | 7.92 | 7.63 | 7.70 | 1,825,367 | |
04/15/2025 | 7.93 | 8.11 | 7.79 | 7.88 | 1,694,389 | |
04/14/2025 | 8.24 | 8.38 | 7.83 | 7.99 | 2,009,211 | |
| 04/11/2025 | 8.18 | 8.21 | 7.70 | 8.00 | 2,392,588 | |
04/10/2025 | 8.82 | 8.91 | 8.17 | 8.28 | 2,254,501 | |
04/09/2025 | 7.99 | 9.08 | 7.72 | 8.98 | 6,555,436 | |
04/08/2025 | 8.88 | 8.90 | 8.01 | 8.15 | 2,637,840 | |
04/07/2025 | 8.07 | 8.87 | 8.03 | 8.57 | 3,479,494 | |
04/04/2025 | 8.58 | 8.67 | 7.95 | 8.60 | 3,129,330 | |
04/03/2025 | 9.99 | 10.02 | 8.88 | 8.90 | 4,939,912 | |
04/02/2025 | 10.46 | 10.87 | 10.45 | 10.77 | 925,371 | |
04/01/2025 | 10.61 | 10.75 | 10.47 | 10.74 | 1,275,682 | |
03/31/2025 | 10.58 | 10.74 | 10.42 | 10.67 | 1,261,681 | |
03/28/2025 | 11.14 | 11.24 | 10.76 | 10.78 | 1,184,667 | |
03/27/2025 | 11.38 | 11.51 | 11.14 | 11.21 | 1,030,257 | |
03/26/2025 | 11.57 | 11.65 | 11.32 | 11.45 | 971,511 | |
| 03/25/2025 | 11.98 | 11.98 | 11.60 | 11.62 | 1,591,601 | |
03/24/2025 | 11.87 | 12.10 | 11.82 | 12.02 | 1,284,975 | |
03/21/2025 | 11.52 | 11.82 | 11.49 | 11.71 | 2,896,529 |
About Sonos Stock history
Sonos investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sonos is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sonos Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sonos stock prices may prove useful in developing a viable investing in Sonos
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 141.7 M | 116.3 M | |
| Net Income Applicable To Common Shares | 77.5 M | 81.4 M |
Sonos Quarterly Net Working Capital |
|
Sonos Stock Technical Analysis
Sonos technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Backtesting Now
Portfolio BacktestingAvoid under-diversification and over-optimization by backtesting your portfolios |
| All Next | Launch Module |
Sonos Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Sonos' price direction in advance. Along with the technical and fundamental analysis of Sonos Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Sonos to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.06) | |||
| Jensen Alpha | (0.23) | |||
| Total Risk Alpha | (0.26) | |||
| Treynor Ratio | (0.11) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Sonos Inc. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in board of governors. You can also try the ETF Categories module to list of ETF categories grouped based on various criteria, such as the investment strategy or type of investments.
Is Consumer Electronics space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Sonos. If investors know Sonos will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Sonos listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.38) | Earnings Share (0.56) | Revenue Per Share | Quarterly Revenue Growth 0.028 | Return On Assets |
The market value of Sonos Inc is measured differently than its book value, which is the value of Sonos that is recorded on the company's balance sheet. Investors also form their own opinion of Sonos' value that differs from its market value or its book value, called intrinsic value, which is Sonos' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Sonos' market value can be influenced by many factors that don't directly affect Sonos' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Sonos' value and its price as these two are different measures arrived at by different means. Investors typically determine if Sonos is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Sonos' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.