SONO: Sonos Inc.

As of Friday, October 23rd, 2026

$ 17.54

-0.16 -0.92%

Open: 17.53
High: 17.65
Low: 17.37
Volume: 1,046,823
Previous Close on Thursday, October 22nd, 2026

$ 17.71

+0.24 +1.35%

Open: 17.47
High: 17.75
Low: 17.42
Volume: 895,626

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 17.53 17.65 17.37 17.54 1,046,823 -0.16 -0.92
2026-10-22 17.47 17.75 17.42 17.71 895,626 +0.24 +1.35
2026-10-21 17.40 17.66 17.32 17.47 1,212,950 +0.10 +0.58
2026-10-20 16.91 17.52 16.91 17.37 1,080,779 +0.44 +2.60
2026-10-19 17.24 17.38 16.85 16.93 1,173,962 -0.41 -2.36
2026-10-16 17.69 17.78 16.84 17.34 1,487,083 -0.36 -2.01
2026-10-15 17.72 17.93 17.58 17.70 1,017,820 +0.10 +0.54
2026-10-14 17.70 17.94 17.38 17.60 1,462,274 -0.12 -0.68
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 17.75
On 2026-10-22		 16.85
On 2026-10-19		 0.20 1.16 17.75
On 2026-10-22		 17.37
On 2026-10-23		 -2.17 17.40
10D 17.94
On 2026-10-14		 16.84
On 2026-10-16		 0.28 1.63 17.94
On 2026-10-14		 16.84
On 2026-10-16		 -6.13 17.47
20D 18.35
On 2026-10-02		 16.70
On 2026-10-08		 -0.63 -3.48 18.35
On 2026-10-02		 16.70
On 2026-10-08		 -9.02 17.52
WTD 17.75
On 2026-10-22		 16.85
On 2026-10-19		 0.20 1.16 17.75
On 2026-10-22		 17.37
On 2026-10-23		 -2.17 17.40
MTD 18.35
On 2026-10-02		 16.70
On 2026-10-08		 -0.35 -1.95 18.35
On 2026-10-02		 16.70
On 2026-10-08		 -9.02 17.45
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,328
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,905
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,923
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,307
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
SONO

Sonos Inc.

17.54 -0.16 -0.92 1,046,823