SONO: Sonos Inc.

As of Tuesday, October 27th, 2026

$ 17.78

+0.19 +1.09%

Open: 17.59
High: 17.89
Low: 17.41
Volume: 1,748,740
Previous Close on Monday, October 26th, 2026

$ 17.59

+0.05 +0.28%

Open: 17.64
High: 17.85
Low: 17.35
Volume: 977,479

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 17.59 17.89 17.41 17.78 1,748,740 +0.19 +1.09
2026-10-26 17.64 17.85 17.35 17.59 977,479 +0.05 +0.28
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
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 17.89
On 2026-10-27		 17.32
On 2026-10-21		 0.41 2.37 17.75
On 2026-10-22		 17.37
On 2026-10-23		 -2.17 17.62
10D 17.94
On 2026-10-14		 16.84
On 2026-10-16		 0.06 0.34 17.94
On 2026-10-14		 16.84
On 2026-10-16		 -6.13 17.50
20D 18.35
On 2026-10-02		 16.70
On 2026-10-08		 -0.07 -0.39 18.35
On 2026-10-02		 16.70
On 2026-10-08		 -9.02 17.50
WTD 17.89
On 2026-10-27		 17.35
On 2026-10-26		 0.24 1.36 17.85
On 2026-10-26		 17.85
On 2026-10-26		 0.00 17.69
MTD 18.35
On 2026-10-02		 16.70
On 2026-10-08		 -0.11 -0.61 18.35
On 2026-10-02		 16.70
On 2026-10-08		 -9.02 17.48
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
VOYA

Voya Financial Inc.

96.84 +0.28 +0.29 491,427
CUBE

CubeSmart

40.61 +0.47 +1.17 1,684,017
TIGR

UP Fintech Holding Limited

4.16 +0.09 +2.28 1,274,982
ICHR

Ichor Holdings Ltd.

43.03 +4.97 +13.06 88,923
SONO

Sonos Inc.

17.78 +0.19 +1.09 1,748,740