Sonos Inc Stock Price History
| SONO Stock | USD 16.01 1.57 8.93% |
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 16.01, as last reported on the 8th of May, with the highest price reaching 16.01 and the lowest price hitting 16.01 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 -0.0834, which indicates the firm had a -0.0834% return per unit of risk over the last 3 months. Sonos Inc exposes twenty-seven different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Sonos' Risk Adjusted Performance of 0.0555, coefficient of variation of 1311.06, and Semi Deviation of 1.99 to confirm the risk estimate we provide.
As of the 8th of May 2024, Total Stockholder Equity is likely to drop to about 299.1 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 8th of May 2024, Price To Free Cash Flows Ratio is likely to grow to 31.08, while Price Earnings Ratio is likely to drop (193.76). 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 15.5302 | 50 Day MA 18.1816 | Beta 1.991 |
Sonos |
Sharpe Ratio = -0.0834
| 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
| 2.15 actual daily | 19 81% of assets are more volatile |
Expected Return
| -0.18 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.08 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 3.5211 | Enterprise Value Ebitda 46.8371 | Price Sales 1.3117 | Shares Float 114.7 M | Wall Street Target Price 23.8 |
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 21, 2024 | 19.51 |
| Lowest Price | May 8, 2024 | 16.01 |
Sonos May 8, 2024 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 | (0.78) | |
| Sonos Price Rate Of Daily Change | 0.91 |
Sonos May 8, 2024 Stock Price Analysis
Sonos Stock Price History Data
The price series of Sonos for the period between Thu, Feb 8, 2024 and Wed, May 8, 2024 has a statistical range of 3.68 with a coefficient of variation of 5.22. The price distribution for the period has arithmetic mean of 18.14. The median price for the last 90 days is 18.51.| Open | High | Low | Close | Volume | ||
05/08/2024 | 17.58 | 16.01 | 16.01 | 16.01 | ||
| 05/07/2024 | 18.00 | 18.02 | 17.57 | 17.58 | 2,003,929 | |
| 05/06/2024 | 17.23 | 17.93 | 17.23 | 17.88 | 2,521,028 | |
| 05/03/2024 | 17.23 | 17.33 | 16.91 | 17.05 | 1,022,354 | |
| 05/02/2024 | 16.94 | 17.06 | 16.52 | 16.94 | 1,021,709 | |
| 05/01/2024 | 16.82 | 17.21 | 16.65 | 16.87 | 1,459,894 | |
| 04/30/2024 | 17.22 | 17.38 | 16.83 | 16.90 | 1,340,176 | |
| 04/29/2024 | 17.12 | 17.40 | 17.10 | 17.31 | 1,015,248 | |
| 04/26/2024 | 17.13 | 17.38 | 16.93 | 16.97 | 1,374,932 | |
| 04/25/2024 | 17.07 | 17.19 | 16.85 | 17.13 | 770,030 | |
| 04/24/2024 | 17.70 | 17.84 | 17.33 | 17.34 | 1,081,831 | |
| 04/23/2024 | 17.35 | 17.76 | 17.20 | 17.71 | 1,873,924 | |
| 04/22/2024 | 17.01 | 17.21 | 16.90 | 17.19 | 1,028,113 | |
| 04/19/2024 | 16.82 | 17.08 | 16.70 | 16.91 | 989,007 | |
| 04/18/2024 | 17.00 | 17.08 | 16.72 | 16.87 | 1,489,668 | |
| 04/17/2024 | 17.02 | 17.09 | 16.88 | 16.98 | 909,092 | |
| 04/16/2024 | 16.72 | 17.06 | 16.66 | 16.93 | 930,111 | |
| 04/15/2024 | 17.61 | 17.63 | 16.87 | 16.89 | 1,389,713 | |
| 04/12/2024 | 17.60 | 17.68 | 17.43 | 17.48 | 1,151,381 | |
| 04/11/2024 | 17.89 | 17.99 | 17.75 | 17.80 | 919,160 | |
| 04/10/2024 | 17.62 | 18.02 | 17.62 | 17.88 | 1,428,256 | |
| 04/09/2024 | 18.12 | 18.24 | 17.86 | 18.13 | 1,471,830 | |
| 04/08/2024 | 18.38 | 18.48 | 17.74 | 18.09 | 1,469,363 | |
| 04/05/2024 | 18.63 | 18.68 | 18.30 | 18.30 | 1,255,948 | |
| 04/04/2024 | 19.16 | 19.33 | 18.65 | 18.69 | 1,506,217 | |
| 04/03/2024 | 18.58 | 19.09 | 18.54 | 19.02 | 1,085,709 | |
| 04/02/2024 | 18.47 | 18.88 | 18.39 | 18.75 | 1,326,740 | |
| 04/01/2024 | 19.05 | 19.12 | 18.75 | 18.79 | 1,440,965 | |
| 03/28/2024 | 19.21 | 19.35 | 19.03 | 19.06 | 1,358,357 | |
| 03/27/2024 | 18.88 | 19.24 | 18.87 | 19.22 | 1,292,097 | |
| 03/26/2024 | 19.14 | 19.45 | 18.80 | 18.83 | 1,584,368 | |
| 03/25/2024 | 19.22 | 19.34 | 18.89 | 18.89 | 1,342,307 | |
| 03/22/2024 | 19.61 | 19.76 | 19.18 | 19.22 | 1,618,317 | |
| 03/21/2024 | 18.98 | 19.51 | 18.86 | 19.51 | 2,228,323 | |
| 03/20/2024 | 18.66 | 18.97 | 18.41 | 18.86 | 1,944,068 | |
| 03/19/2024 | 17.75 | 18.69 | 17.63 | 18.59 | 2,045,397 | |
| 03/18/2024 | 18.80 | 18.82 | 17.78 | 17.82 | 2,721,790 | |
| 03/15/2024 | 18.54 | 18.85 | 18.48 | 18.81 | 8,963,161 | |
| 03/14/2024 | 19.01 | 19.12 | 18.47 | 18.64 | 1,909,274 | |
| 03/13/2024 | 18.60 | 19.02 | 18.58 | 18.87 | 1,322,691 | |
| 03/12/2024 | 18.96 | 19.00 | 18.61 | 18.74 | 1,271,500 | |
| 03/11/2024 | 18.97 | 19.27 | 18.94 | 18.96 | 1,538,191 | |
| 03/08/2024 | 19.18 | 19.45 | 19.04 | 19.06 | 1,721,757 | |
| 03/07/2024 | 18.95 | 19.15 | 18.77 | 19.03 | 1,703,925 | |
| 03/06/2024 | 19.06 | 19.09 | 18.68 | 18.88 | 1,242,172 | |
| 03/05/2024 | 18.89 | 19.05 | 18.64 | 18.74 | 1,690,729 | |
| 03/04/2024 | 19.35 | 19.47 | 18.97 | 19.13 | 1,928,126 | |
| 03/01/2024 | 19.02 | 19.33 | 18.85 | 19.23 | 1,916,708 | |
| 02/29/2024 | 19.17 | 19.17 | 18.88 | 18.96 | 1,810,966 | |
| 02/28/2024 | 18.87 | 19.22 | 18.64 | 18.86 | 2,450,470 | |
| 02/27/2024 | 18.81 | 19.15 | 18.40 | 18.79 | 2,503,106 | |
| 02/26/2024 | 18.57 | 18.80 | 18.35 | 18.78 | 2,111,059 | |
| 02/23/2024 | 18.38 | 18.63 | 18.16 | 18.60 | 2,576,216 | |
| 02/22/2024 | 18.34 | 18.68 | 18.33 | 18.51 | 2,013,419 | |
| 02/21/2024 | 18.42 | 18.61 | 18.32 | 18.43 | 2,158,955 | |
| 02/20/2024 | 18.15 | 18.65 | 18.15 | 18.61 | 2,287,250 | |
| 02/16/2024 | 18.91 | 19.05 | 18.46 | 18.46 | 2,792,592 | |
| 02/15/2024 | 18.87 | 19.29 | 18.81 | 19.24 | 2,912,907 | |
| 02/14/2024 | 18.46 | 18.94 | 18.29 | 18.69 | 2,605,764 | |
| 02/13/2024 | 17.78 | 18.52 | 17.67 | 18.16 | 2,714,230 | |
| 02/12/2024 | 18.38 | 18.63 | 18.21 | 18.46 | 3,027,143 |
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 | 146.9 M | 114.4 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 Manager Now
Portfolio ManagerState of the art Portfolio Manager to monitor and improve performance of your invested capital |
| 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 | 0.0555 | |||
| Jensen Alpha | 0.0802 | |||
| Total Risk Alpha | (0.09) | |||
| Sortino Ratio | 0.0677 | |||
| Treynor Ratio | 0.1052 |
| 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 tightly coupled with the direction of predictive economic indicators such as signals in board of governors. You can also try the Global Correlations module to find global opportunities by holding instruments from different markets.
Complementary Tools for Sonos Stock analysis
When running Sonos' price analysis, check to measure Sonos' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Sonos is operating at the current time. Most of Sonos' value examination focuses on studying past and present price action to predict the probability of Sonos' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Sonos' price. Additionally, you may evaluate how the addition of Sonos to your portfolios can decrease your overall portfolio volatility.
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
| Insider Screener Find insiders across different sectors to evaluate their impact on performance | |
| Commodity Channel Use Commodity Channel Index to analyze current equity momentum | |
| Aroon Oscillator Analyze current equity momentum using Aroon Oscillator and other momentum ratios | |
| Commodity Directory Find actively traded commodities issued by global exchanges | |
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
| Correlation Analysis Reduce portfolio risk simply by holding instruments which are not perfectly correlated | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes |
Is Sonos' industry 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 0.123 | Earnings Share (0.02) | Revenue Per Share 12.544 | Quarterly Revenue Growth (0.09) | Return On Assets 0.0004 |
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.