SONO: Sonos Inc.

As of Friday, November 13th, 2026

$ 17.97

-0.10 -0.55%

Open: 18.22
High: 18.73
Low: 17.83
Volume: 1,299,414
Previous Close on Thursday, November 12th, 2026

$ 18.07

-0.99 -5.19%

Open: 19.00
High: 19.54
Low: 18.03
Volume: 3,690,771

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-13 18.22 18.73 17.83 17.97 1,299,414 -0.10 -0.55
2026-11-12 19.00 19.54 18.03 18.07 3,690,771 -0.99 -5.19
2026-11-11 17.50 19.18 17.27 19.06 6,090,377 +2.17 +12.85
2026-11-10 17.07 17.07 16.42 16.89 2,148,863 -0.12 -0.71
2026-11-09 16.49 17.05 16.37 17.01 1,473,219 +0.60 +3.66
2026-11-06 15.98 16.45 15.40 16.41 1,247,239 +0.08 +0.49
2026-11-05 17.10 17.10 16.16 16.33 1,231,828 -0.44 -2.62
2026-11-04 16.40 17.40 16.38 16.77 2,073,849 +0.83 +5.21
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 19.54
On 2026-11-12		 16.37
On 2026-11-09		 1.56 9.51 19.54
On 2026-11-12		 17.83
On 2026-11-13		 -8.73 17.80
10D 19.54
On 2026-11-12		 15.40
On 2026-11-06		 1.80 11.13 17.40
On 2026-11-04		 15.40
On 2026-11-06		 -11.49 17.02
20D 19.54
On 2026-11-12		 15.40
On 2026-11-06		 0.63 3.63 17.89
On 2026-10-27		 15.40
On 2026-11-06		 -13.92 17.20
WTD 19.54
On 2026-11-12		 16.37
On 2026-11-09		 1.56 9.51 19.54
On 2026-11-12		 17.83
On 2026-11-13		 -8.73 17.80
MTD 19.54
On 2026-11-12		 15.40
On 2026-11-06		 1.80 11.13 17.40
On 2026-11-04		 15.40
On 2026-11-06		 -11.49 17.02
As of Friday, November 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.81 +0.95 +0.29 2,875,358
KO

The Coca-Cola Company

99.25 +1.86 +1.91 17,668,618
PFE

Pfizer Inc.

28.90 +0.07 +0.24 21,400,337
VZ

Verizon Communications Inc.

46.36 -0.19 -0.41 19,494,405
VIX

CBOE Volatility Index

19.25 +0.51 +2.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,347.55 +48.44 +0.09 632,662,078
DJTA

Dow Jones Transportation Average

20,594.07 +55.06 +0.27 53,188,757
SPX

S&P 500 Index

7,561.67 -31.28 -0.41
OEX

S&P 100 Index

3,720.61 -18.97 -0.51
NDX

NASDAQ 100 Index

27,943.74 -345.45 -1.22
NYA

NYSE Composite Index

24,520.84 +51.73 +0.21
XAX

NYSE AMEX Composite Index

8,125.81 +26.87 +0.33
RUI

RUSSELL 1000 Index

4,119.10 -16.07 -0.39
RUT

Russell 2000 Index

2,790.49 -8.57 -0.31
RUA

Russell 3000 Index

4,290.34 -16.60 -0.39
VIX

CBOE Volatility Index

19.25 +0.51 +2.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.89 +0.27 +1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 +0.31 +1.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.63 +0.51 +2.53
 
Recent
Ticker Last Chg %Chg Volume
KOP

Koppers Holdings Inc.

31.16 -0.54 -1.70 172,231
SPSC

SPS Commerce Inc.

81.30 -0.95 -1.16 192,276
AAMI

Acadian Asset Management Inc.

94.98 -0.14 -0.15 273,481
RITM

Rithm Capital Corp.

8.97 -0.03 -0.33 4,352,773
SONO

Sonos Inc.

17.97 -0.10 -0.55 1,299,414