Sonos Inc（SONO）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	17.69	17.78	16.84	17.34	-1.98%	1,499,300
2026-10-15	17.73	17.93	17.58	17.69	+0.51%	1,550,000
2026-10-14	17.70	17.94	17.38	17.60	-0.68%	1,720,000
2026-10-13	17.18	17.92	17.18	17.72	+2.19%	2,394,400
2026-10-12	17.25	17.78	16.92	17.34	+0.46%	1,596,100
2026-10-09	16.98	17.28	16.84	17.26	+1.83%	1,013,300
2026-10-08	16.98	17.09	16.70	16.95	-0.18%	1,945,600
2026-10-07	17.16	17.51	16.94	16.98	-2.58%	1,871,800
2026-10-06	18.00	18.06	17.29	17.43	-2.84%	1,577,000
2026-10-05	17.52	17.96	17.27	17.94	+1.36%	2,684,000
2026-10-02	17.88	18.35	17.64	17.70	-0.28%	2,525,800
2026-10-01	18.09	18.14	17.47	17.75	-0.78%	2,267,400
2026-09-30	17.81	18.25	17.72	17.89	+0.22%	2,319,100
2026-09-29	17.91	18.11	17.45	17.85	-0.67%	2,204,900
2026-09-28	17.76	18.20	17.63	17.97	-1.16%	2,542,100
2026-09-25	17.90	18.24	17.70	18.18	+1.91%	2,263,000
2026-09-24	17.06	17.94	17.05	17.84	+4.33%	1,734,300
2026-09-23	16.98	17.33	16.81	17.10	+1.48%	2,264,200
2026-09-22	16.61	16.98	16.41	16.85	+3.00%	1,408,900
2026-09-21	15.77	16.45	15.76	16.36	+5.34%	1,628,300
2026-09-18	15.68	15.79	15.28	15.53	-3.36%	6,845,000
2026-09-17	15.88	16.28	15.51	16.07	+3.01%	1,777,100
2026-09-16	15.63	15.89	15.41	15.60	-0.38%	1,852,400
2026-09-15	15.51	15.68	15.14	15.66	+0.51%	1,675,700
2026-09-14	15.20	15.61	15.09	15.58	+3.04%	1,588,700
2026-09-11	14.71	15.15	14.69	15.12	+3.35%	1,861,500
2026-09-10	14.47	14.87	14.25	14.63	+0.55%	1,968,100
2026-09-09	14.32	14.55	14.20	14.55	+0.41%	1,693,800
2026-09-08	15.23	15.23	14.26	14.49	-5.66%	2,374,200
2026-09-04	16.01	16.16	15.30	15.36	-4.95%	1,405,600
2026-09-03	16.19	16.34	15.85	16.16	+1.13%	1,431,400
2026-09-02	15.15	16.55	15.00	15.98	+5.55%	2,161,100
2026-09-01	15.39	15.93	14.97	15.14	-2.95%	1,350,200
2026-08-31	15.33	15.64	15.30	15.60	+1.96%	1,932,300
2026-08-28	15.12	15.47	15.12	15.30	+1.32%	792,400
2026-08-27	15.36	15.57	15.05	15.10	-1.50%	1,749,100
2026-08-26	15.20	15.43	15.06	15.33	+0.26%	941,500
2026-08-25	15.54	15.54	15.17	15.29	-0.78%	786,700
2026-08-24	15.72	15.86	15.38	15.41	-2.65%	957,100
2026-08-21	16.06	16.18	15.63	15.83	-1.37%	900,300
2026-08-20	16.09	16.32	15.87	16.05	-1.41%	996,000
2026-08-19	15.82	16.55	15.82	16.28	+3.10%	1,384,600
2026-08-18	15.38	16.00	15.26	15.79	+2.20%	1,627,700
2026-08-17	16.07	16.09	15.35	15.45	-5.27%	1,596,600
2026-08-14	16.83	17.01	16.29	16.31	-1.69%	1,481,700
2026-08-13	15.82	16.62	15.65	16.59	+5.33%	1,650,400
2026-08-12	14.90	15.97	14.90	15.75	+4.51%	2,055,800
2026-08-11	15.44	15.57	15.04	15.07	-2.40%	984,000
2026-08-10	15.66	15.87	15.41	15.44	-1.28%	1,203,900
2026-08-07	15.36	15.78	15.36	15.64	+1.23%	1,189,800
2026-08-06	15.76	15.83	15.19	15.45	-2.95%	1,544,500
2026-08-05	16.43	16.43	15.87	15.92	-3.05%	1,665,800
2026-08-04	16.00	16.47	15.62	16.42	+4.12%	1,795,500
2026-08-03	15.07	15.82	15.07	15.77	+7.57%	2,007,800
2026-07-31	14.34	14.86	14.27	14.66	+1.59%	2,465,600
2026-07-30	16.17	16.77	14.02	14.43	-17.64%	4,976,400
2026-07-29	16.80	17.60	16.62	17.52	+4.29%	3,876,100
2026-07-28	15.91	16.83	15.77	16.80	+7.28%	2,424,800
2026-07-27	14.89	15.86	14.88	15.66	+6.60%	1,592,200
2026-07-24	14.58	14.78	14.39	14.69	+1.10%	1,355,700
2026-07-23	14.51	14.65	14.32	14.53	-0.89%	1,513,700
2026-07-22	14.74	14.97	14.33	14.66	-0.88%	1,414,900
2026-07-21	15.25	15.47	14.76	14.79	-2.70%	1,694,488
2026-07-20	15.24	15.88	14.94	15.20	+0.60%	1,892,090
2026-07-17	14.27	15.51	14.27	15.11	+5.89%	3,809,400
2026-07-16	13.83	14.47	13.83	14.27	+3.41%	2,527,000
2026-07-15	15.15	15.80	13.76	13.80	-9.33%	4,017,100
2026-07-14	15.04	15.25	14.90	15.22	+1.20%	1,597,000
2026-07-13	14.40	15.19	14.35	15.04	+3.72%	1,971,400
2026-07-10	14.22	14.50	14.13	14.50	+2.98%	1,355,300
2026-07-09	13.81	14.13	13.66	14.08	+1.88%	1,250,000
2026-07-08	13.91	14.09	13.68	13.82	-1.99%	1,645,700
2026-07-07	13.82	14.14	13.67	14.10	+3.68%	2,146,300
2026-07-06	13.78	14.07	13.54	13.60	-0.15%	1,531,100
2026-07-02	13.36	13.79	13.36	13.62	+1.64%	1,760,300
2026-07-01	13.45	13.87	13.24	13.40	-0.96%	2,476,900
2026-06-30	13.45	13.84	13.25	13.53	-0.37%	2,585,500
2026-06-29	13.57	13.64	13.08	13.58	+0.07%	3,262,200
2026-06-26	13.55	13.73	13.31	13.57	-1.38%	4,658,300
2026-06-25	14.07	14.28	13.64	13.76	-2.20%	2,238,600
2026-06-24	14.19	14.67	13.64	14.07	-0.64%	2,616,600
2026-06-23	14.13	14.48	14.09	14.16	-1.12%	2,106,400
2026-06-22	14.69	14.93	14.29	14.32	-2.45%	2,243,300
2026-06-18	14.59	15.03	14.27	14.68	+2.73%	4,365,200
2026-06-17	14.78	15.10	14.07	14.29	-3.71%	2,593,000
2026-06-16	14.84	15.34	14.68	14.84	-0.40%	1,556,200
2026-06-15	15.59	15.59	14.75	14.90	-2.99%	3,190,400
2026-06-12	15.26	15.47	15.10	15.36	-0.52%	896,900
2026-06-11	14.65	15.45	14.34	15.44	+5.25%	1,174,700
2026-06-10	15.38	15.57	14.65	14.67	-4.62%	1,094,900
2026-06-09	15.22	15.77	15.15	15.38	+2.81%	1,475,200
2026-06-08	15.11	15.23	14.85	14.96	-0.80%	1,030,800
2026-06-05	16.32	16.37	14.98	15.08	-7.20%	1,208,100
2026-06-04	15.86	16.38	15.78	16.25	+3.37%	1,141,800
2026-06-03	16.16	16.32	15.61	15.72	-4.55%	1,163,800
2026-06-02	16.06	16.77	16.05	16.47	+1.86%	3,256,000
2026-06-01	15.80	16.36	15.69	16.17	+2.47%	1,799,300
2026-05-29	15.81	16.12	15.63	15.78	-0.44%	1,752,000
2026-05-28	15.81	16.12	15.76	15.85	-0.50%	1,307,800
2026-05-27	16.23	16.46	15.93	15.93	-1.85%	1,058,800
2026-05-26	15.57	16.35	15.55	16.23	+4.64%	1,858,300
2026-05-22	14.78	15.60	14.76	15.51	+5.37%	1,740,300
2026-05-21	14.88	14.97	14.53	14.72	-2.00%	932,000
2026-05-20	14.77	15.07	14.62	15.02	+1.83%	1,075,600
2026-05-19	14.79	15.12	14.63	14.75	-0.07%	1,168,900
2026-05-18	14.91	15.23	14.66	14.76	-0.47%	1,633,700
2026-05-15	14.57	15.14	14.50	14.83	+0.95%	1,675,900
2026-05-14	14.76	15.00	14.62	14.69	+0.34%	1,433,400
2026-05-13	14.65	14.91	14.47	14.64	-0.48%	1,530,600
2026-05-12	15.18	15.32	14.54	14.71	-3.35%	1,479,400
2026-05-11	15.30	15.55	15.14	15.22	+1.06%	3,544,700
2026-05-08	14.89	15.11	14.57	15.06	+1.14%	1,588,300
2026-05-07	14.74	15.06	14.47	14.89	+0.88%	1,595,700
2026-05-06	14.17	14.92	14.10	14.76	+5.35%	2,101,900
2026-05-05	14.89	15.08	12.83	14.01	-5.78%	4,591,100
2026-05-04	14.73	15.46	14.46	14.87	+0.20%	2,903,600
2026-05-01	14.98	15.20	14.80	14.84	+0.07%	1,165,400
2026-04-30	14.52	14.86	14.30	14.83	+1.09%	1,359,900
2026-04-29	14.36	14.87	14.35	14.67	+1.31%	1,541,400
2026-04-28	14.66	14.77	14.38	14.48	-1.09%	1,007,100
2026-04-27	14.71	14.92	14.43	14.64	-0.75%	1,096,600
2026-04-24	14.42	14.77	14.29	14.75	+2.29%	872,900
2026-04-23	14.67	14.68	13.94	14.42	-1.97%	866,200
2026-04-22	14.99	15.15	14.52	14.71	-1.54%	1,292,300
2026-04-21	14.69	15.05	14.58	14.94	+2.19%	1,655,100
2026-04-20	14.37	14.72	14.14	14.62	+1.74%	1,278,700
2026-04-17	14.44	14.68	14.33	14.37	+1.63%	1,048,100
2026-04-16	13.90	14.20	13.77	14.14	+2.02%	860,600
2026-04-15	13.65	14.01	13.65	13.86	+1.46%	849,700
2026-04-14	13.33	13.79	13.29	13.66	+2.63%	828,000
2026-04-13	12.80	13.35	12.73	13.31	+2.62%	1,283,200
2026-04-10	13.02	13.11	12.75	12.97	-0.54%	687,000
2026-04-09	13.20	13.31	12.86	13.04	-1.81%	1,097,100
2026-04-08	14.23	14.37	13.15	13.28	-0.90%	1,485,500
2026-04-07	13.46	13.54	13.08	13.40	-1.40%	961,600
2026-04-06	13.58	13.76	13.48	13.59	+0.07%	832,800
2026-04-02	13.33	13.73	13.21	13.58	-1.02%	920,300
2026-04-01	13.47	14.02	13.40	13.72	+2.39%	1,231,600
2026-03-31	13.27	13.57	13.04	13.40	+3.16%	1,272,200
2026-03-30	12.90	13.20	12.85	12.99	+2.28%	1,279,500
2026-03-27	12.65	12.78	12.44	12.70	-0.86%	1,446,300
2026-03-26	13.07	13.34	12.80	12.81	-3.39%	794,100
2026-03-25	13.68	13.77	13.18	13.26	-1.63%	785,000
2026-03-24	13.39	13.58	13.27	13.48	-0.81%	1,165,500
2026-03-23	13.62	13.82	13.46	13.59	+3.58%	1,068,500
2026-03-20	13.51	13.62	13.06	13.12	-2.31%	2,297,700
2026-03-19	13.15	13.57	13.10	13.43	+0.75%	1,201,400
2026-03-18	13.66	13.89	13.29	13.33	-1.19%	1,382,700
2026-03-17	13.52	13.70	13.44	13.49	+1.12%	1,198,700
2026-03-16	13.23	13.54	13.19	13.34	+1.44%	1,017,600
2026-03-13	13.70	13.90	13.11	13.15	-4.50%	1,242,300
2026-03-12	14.35	14.47	13.71	13.77	-2.69%	1,273,000
2026-03-11	14.08	14.37	13.82	14.15	-0.56%	1,634,700
2026-03-10	14.11	14.28	13.79	14.23	+0.21%	1,394,037
2026-03-09	13.99	14.26	13.35	14.20	-0.49%	2,267,323
2026-03-06	14.83	14.90	14.20	14.27	-6.12%	1,520,900
2026-03-05	15.20	15.48	14.92	15.20	-0.85%	1,953,000
2026-03-04	14.86	15.37	14.71	15.33	+3.93%	1,800,600
2026-03-03	14.34	14.77	14.20	14.75	+0.34%	1,333,700
2026-03-02	14.89	15.15	14.65	14.70	-4.55%	1,367,300
2026-02-27	15.46	15.59	15.10	15.40	-2.22%	2,490,800
2026-02-26	15.84	16.09	15.61	15.75	+2.27%	1,402,500
2026-02-25	15.05	15.42	14.72	15.40	+4.05%	1,393,100
2026-02-24	14.92	15.07	14.53	14.80	-0.74%	2,096,400
2026-02-23	15.24	15.45	14.61	14.91	-3.24%	2,232,000
2026-02-20	15.24	15.94	15.00	15.41	-1.60%	2,910,300
2026-02-19	15.61	15.93	15.31	15.66	-0.25%	1,295,500
2026-02-18	16.17	16.38	15.65	15.70	+0.64%	1,901,600
2026-02-17	15.39	15.78	15.19	15.60	+0.58%	2,026,100
2026-02-13	16.29	16.63	15.38	15.51	-4.79%	3,181,084
2026-02-12	16.57	16.76	15.83	16.29	-1.27%	1,710,348
2026-02-11	17.48	17.54	16.18	16.50	-5.44%	2,286,902
2026-02-10	17.00	17.54	16.86	17.45	+2.23%	1,942,727
2026-02-09	17.45	17.56	16.22	17.07	-0.06%	2,628,888
2026-02-06	16.71	17.21	16.43	17.08	+3.14%	2,555,849
2026-02-05	15.30	16.58	15.12	16.56	+6.43%	3,633,391
2026-02-04	16.10	17.44	14.70	15.56	+6.36%	7,276,814
2026-02-03	14.83	15.21	14.32	14.63	-1.42%	4,345,265
2026-02-02	14.43	15.00	14.22	14.84	+3.41%	1,671,310
2026-01-30	14.37	14.60	14.12	14.35	+0.07%	1,931,742
2026-01-29	14.55	14.62	14.18	14.34	-1.58%	1,117,700
2026-01-28	14.80	15.14	14.49	14.57	-1.15%	1,095,132
2026-01-27	15.06	15.07	14.63	14.74	-1.80%	1,329,538
2026-01-26	14.62	15.32	14.62	15.01	+0.67%	1,528,521
2026-01-23	15.42	15.43	14.80	14.91	-3.99%	1,410,637
2026-01-22	15.71	15.87	15.50	15.53	-0.26%	1,139,257
2026-01-21	15.50	15.81	15.37	15.57	+1.63%	1,345,820
2026-01-20	15.37	15.73	15.03	15.32	-3.34%	1,738,165
2026-01-16	15.97	16.21	15.81	15.85	-0.50%	1,119,756
2026-01-15	16.23	16.29	15.81	15.93	-1.67%	1,161,908
2026-01-14	16.99	17.14	16.02	16.20	-4.65%	1,327,684
2026-01-13	16.87	17.32	16.79	16.99	+0.77%	1,570,851
2026-01-12	16.61	17.07	16.49	16.86	+1.38%	1,289,740
2026-01-09	16.81	17.00	16.54	16.63	-0.78%	1,051,456
2026-01-08	16.51	16.99	16.50	16.76	+0.66%	1,122,497
2026-01-07	17.04	17.04	16.23	16.65	-2.29%	1,545,169
2026-01-06	17.86	18.04	16.87	17.04	-5.86%	1,873,782
2026-01-05	17.83	18.66	17.62	18.10	+3.49%	1,289,762
2026-01-02	17.81	17.88	17.30	17.49	-0.40%	1,281,103
2025-12-31	17.71	17.78	17.38	17.56	-0.96%	888,427
2025-12-30	17.72	17.94	17.59	17.73	+0.28%	944,908
2025-12-29	17.97	18.03	17.48	17.68	-2.21%	1,118,234
2025-12-26	17.93	18.16	17.92	18.08	+0.72%	755,523
2025-12-24	17.85	18.16	17.82	17.95	+0.34%	499,438
2025-12-23	17.95	17.99	17.78	17.89	-0.83%	1,186,847
2025-12-22	18.33	18.40	17.54	18.04	-2.17%	1,491,134
2025-12-19	18.27	18.45	18.11	18.44	+0.77%	3,727,068
2025-12-18	18.44	18.68	18.18	18.30	+0.49%	836,840
2025-12-17	18.22	18.31	17.93	18.21	-0.16%	2,535,157
2025-12-16	18.24	18.38	17.92	18.24	-0.49%	1,456,650
2025-12-15	18.54	18.65	18.06	18.33	-0.49%	1,535,980
2025-12-12	18.49	18.70	18.25	18.42	-0.32%	1,294,609
2025-12-11	19.05	19.21	18.36	18.48	-2.84%	2,115,496
2025-12-10	19.16	19.32	18.70	19.02	-0.73%	1,530,975
2025-12-09	19.00	19.82	18.94	19.16	+0.68%	1,416,107
2025-12-08	19.18	19.45	18.92	19.03	-0.63%	1,487,800
2025-12-05	18.76	19.16	18.52	19.15	+2.08%	1,122,223
2025-12-04	19.00	19.07	18.65	18.76	-1.52%	1,037,514
2025-12-03	18.91	19.07	18.71	19.05	+1.44%	1,430,703
2025-12-02	18.65	18.89	18.51	18.78	+1.24%	1,180,296
2025-12-01	18.27	19.08	18.16	18.55	-0.05%	2,008,510
2025-11-28	18.61	18.66	18.42	18.56	-0.38%	536,378
2025-11-26	18.42	18.86	18.32	18.63	+0.81%	1,860,431
2025-11-25	17.66	18.55	17.64	18.48	+4.76%	2,141,321
2025-11-24	16.83	17.73	16.73	17.64	+5.13%	2,573,505
2025-11-21	16.08	17.12	15.98	16.78	+5.20%	2,349,350
2025-11-20	16.52	16.70	15.77	15.95	-1.36%	1,346,281
2025-11-19	16.28	16.82	16.14	16.17	-0.68%	1,450,229
2025-11-18	16.34	16.48	15.93	16.28	+2.52%	1,572,639
2025-11-17	16.30	16.34	15.84	15.88	-4.11%	2,109,395
2025-11-14	16.37	16.74	16.21	16.56	-0.12%	960,215
2025-11-13	17.01	17.06	16.50	16.58	-3.10%	1,212,767
2025-11-12	16.89	17.36	16.89	17.11	+1.30%	1,697,719
2025-11-11	16.76	17.23	16.65	16.89	+1.38%	1,468,456
2025-11-10	16.49	17.04	16.40	16.66	+2.27%	1,617,131
2025-11-07	16.29	16.46	15.91	16.29	+0.00%	1,914,170
2025-11-06	17.17	17.20	16.00	16.29	-2.10%	1,710,280
2025-11-05	17.02	17.89	15.88	16.64	+1.40%	3,857,990
2025-11-04	16.45	16.70	15.96	16.41	-2.38%	2,398,839
2025-11-03	17.08	17.17	16.76	16.81	-2.10%	1,459,391
2025-10-31	16.85	17.33	16.75	17.17	+1.84%	1,326,840
2025-10-30	16.53	16.98	16.43	16.86	+0.72%	1,049,686
2025-10-29	17.11	17.19	16.54	16.74	-3.24%	1,354,917
2025-10-28	17.52	17.52	17.21	17.30	-1.82%	785,981
2025-10-27	17.70	17.78	17.36	17.62	+1.26%	974,418
2025-10-24	17.65	17.65	17.27	17.40	+0.17%	996,770
2025-10-23	16.55	17.38	16.50	17.37	+4.83%	1,092,612
2025-10-22	16.74	17.06	16.43	16.57	-1.49%	923,177
2025-10-21	16.92	17.11	16.61	16.82	-0.71%	895,680
2025-10-20	16.69	17.12	16.64	16.94	+2.60%	1,150,452

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：8月（+16.64%）。最弱月份：3月（-13.35%）。基於2年每日數據（2025–2026）。

1月-12.20%
2月+0.60%
3月-13.35%
4月-3.08%
5月+7.96%
6月-4.65%
7月+3.31%
8月+16.64%
9月+16.58%
10月+4.76%
11月+10.41%
12月-5.34%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Sonos Inc（SONO）最新收盤價是多少？

2026-10-16 收於 17.34，來自Closelook數據湖的每日價格紀錄。

SONO 的52週最高價和最低價是多少？

過去52週最高 19.82、最低 12.44（截至 2026-10-16）。

Sonos Inc 歷史上最強和最弱的月份是哪個？

歷史上，SONO 最強的日曆月份是8月（平均 +16.64%），最弱的是3月（平均 -13.35%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。