Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Sonos, Inc. Common Stock
SONO
NASDAQ
19.15
As of: 2025-12-05
+0.45 (+2.41%)
vs. previous close
Market
NASDAQ
Latest Volume
1,122,023
Symbol
SONO
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 68.1 · Strong momentum (RSI2 75.9, RSI7 74.1)
Strong trend (ADX 28.2)
Low volatility (~1.4%)
Normal trading value (~0.2B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
68.1 / 75.9 / 74.1
RSI 68.1 · Strong momentum (RSI2 75.9, RSI7 74.1)
StochRSI (K/D)
91.5 / 94.6
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
0.65 / 0.45 / 0.20
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
18 / 17 / 15
Short / mid / long-term trend structure
ADX14 / ADX7
28.2 / 46.1
Strong trend (ADX 28.2)
BBW
1.36%
Low volatility (~1.4%)
ATR14_n
3.41%
Average daily range (as % of price)
CCI20
115.6
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
66.7%
Up days
33.3%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 19.15 | 68.05 | 75.87 | 74.05 | 91.5 | 94.6 | 0.6493 | 0.4536 | 0.1957 | 17.81 | 16.53 | 15.11 | 28.2 | 46.1 | 0.2607 | 0.0341 | 115.6 | 5,879.5% | 6,261.6% | 121,492,713 | 1,846,090 |
| 2025-12-04 | 18.70 | 64.72 | 38.22 | 67.97 | 93.8 | 96.6 | 0.6084 | 0.4047 | 0.2037 | 17.67 | 16.44 | 15.04 | 27.3 | 45.7 | 0.2523 | 0.0350 | 122.9 | -5,061.1% | -5,151.8% | 120,370,690 | 1,904,363 |
| 2025-12-03 | 19.05 | 70.00 | 97.19 | 80.54 | 98.6 | 97.8 | 0.5932 | 0.3538 | 0.2395 | 17.56 | 16.36 | 14.98 | 26.0 | 43.2 | 0.2441 | 0.0353 | 155.6 | 2,121.1% | 2,295.4% | 121,077,276 | 600,286 |
| 2025-12-02 | 18.78 | 68.14 | 93.07 | 77.83 | 97.4 | 97.9 | 0.5296 | 0.2939 | 0.2357 | 17.41 | 16.27 | 14.91 | 24.5 | 39.4 | 0.2274 | 0.0371 | 160.5 | -4,129.8% | -4,057.0% | 119,646,623 | -1,366,745 |
| 2025-12-01 | 18.55 | 66.49 | 81.47 | 75.32 | 97.4 | 98.8 | 0.4681 | 0.2350 | 0.2331 | 17.26 | 16.19 | 14.84 | 23.0 | 35.5 | 0.2090 | 0.0389 | 177.2 | 27,485.9% | 27,465.7% | 118,466,327 | -686,610 |
| 2025-11-28 | 18.56 | 66.63 | 84.55 | 75.64 | 98.8 | 97.1 | 0.4063 | 0.1767 | 0.2296 | 17.13 | 16.11 | 14.78 | 21.4 | 30.9 | 0.1918 | 0.0381 | 206.4 | -7,116.9% | -7,127.8% | 120,476,990 | 3,465,374 |
| 2025-11-26 | 18.63 | 67.55 | 97.43 | 77.61 | 100.0 | 85.2 | 0.3205 | 0.1193 | 0.2012 | 16.98 | 16.03 | 14.72 | 20.1 | 26.8 | 0.1698 | 0.0399 | 258.2 | -1,311.8% | -1,241.2% | 121,013,368 | 6,575,207 |
| 2025-11-25 | 18.48 | 66.63 | 96.93 | 76.48 | 92.6 | 64.5 | 0.1991 | 0.0690 | 0.1301 | 16.80 | 15.94 | 14.65 | 18.7 | 22.0 | 0.1383 | 0.0411 | 261.9 | -1,679.2% | -1,283.0% | 119,152,937 | 7,064,126 |
| 2025-11-24 | 17.64 | 60.90 | 93.23 | 68.99 | 62.8 | 41.4 | 0.0566 | 0.0365 | 0.0202 | 16.63 | 15.85 | 14.59 | 17.5 | 17.3 | 0.1050 | 0.0423 | 141.2 | 953.9% | 1,515.3% | 117,011,616 | 3,576,524 |
| 2025-11-21 | 16.78 | 53.27 | 82.36 | 56.95 | 38.0 | 27.0 | -0.0406 | 0.0314 | -0.0720 | 16.52 | 15.79 | 14.53 | 17.1 | 14.9 | 0.1044 | 0.0433 | -12.3 | 7,450.7% | 8,358.8% | 114,438,161 | -447,160 |
| 2025-11-20 | 15.95 | 43.37 | 22.02 | 36.59 | 23.2 | 20.2 | -0.0764 | 0.0494 | -0.1259 | 16.49 | 15.76 | 14.50 | 17.5 | 15.5 | 0.1113 | 0.0435 | -110.3 | -716.8% | -843.1% | 112,088,811 | -1,223,871 |
| 2025-11-19 | 16.17 | 45.76 | 40.29 | 41.00 | 19.7 | 16.5 | -0.0366 | 0.0809 | -0.1175 | 16.55 | 15.75 | 14.47 | 18.7 | 16.7 | 0.1087 | 0.0417 | -77.1 | -778.4% | -840.7% | 113,435,092 | -1,986,985 |
| 2025-11-18 | 16.28 | 46.96 | 50.84 | 43.23 | 17.8 | 20.0 | -0.0077 | 0.1103 | -0.1179 | 16.59 | 15.74 | 14.44 | 19.3 | 17.9 | 0.1044 | 0.0415 | -113.0 | -2,544.6% | -2,356.8% | 114,885,321 | -1,496,761 |
| 2025-11-17 | 15.88 | 41.81 | 6.19 | 31.64 | 12.0 | 26.5 | 0.0182 | 0.1397 | -0.1216 | 16.62 | 15.72 | 14.41 | 20.4 | 19.7 | 0.1007 | 0.0429 | -167.5 | 11,972.8% | 11,070.5% | 113,312,682 | -4,282,167 |
| 2025-11-14 | 16.56 | 49.38 | 27.13 | 45.04 | 30.2 | 36.0 | 0.0917 | 0.1701 | -0.0785 | 16.70 | 15.71 | 14.39 | 21.9 | 20.6 | 0.0872 | 0.0409 | -80.2 | -2,084.2% | -2,093.7% | 115,422,077 | -475,053 |
2025-12-05
Close 19.15
RSI14 / RSI2 / RSI7
68.1 / 75.9 / 74.1
StochRSI K / D
91.5 / 94.6
MACD / Sig / Hist
0.649 / 0.454 / 0.196
EMA20 / 60 / 120
18 / 17 / 15
ADX14 / ADX7
28.2 / 46.1
BBW
0.2607
ATR14_n
0.0341
CCI20
115.6
VolChg1d
5,879.5%
ValChg1d
6,261.6%
OBV
121,492,713
OBV_Chg3d
1,846,090
2025-12-04
Close 18.70
RSI14 / RSI2 / RSI7
64.7 / 38.2 / 68.0
StochRSI K / D
93.8 / 96.6
MACD / Sig / Hist
0.608 / 0.405 / 0.204
EMA20 / 60 / 120
18 / 16 / 15
ADX14 / ADX7
27.3 / 45.7
BBW
0.2523
ATR14_n
0.0350
CCI20
122.9
VolChg1d
-5,061.1%
ValChg1d
-5,151.8%
OBV
120,370,690
OBV_Chg3d
1,904,363
2025-12-03
Close 19.05
RSI14 / RSI2 / RSI7
70.0 / 97.2 / 80.5
StochRSI K / D
98.6 / 97.8
MACD / Sig / Hist
0.593 / 0.354 / 0.240
EMA20 / 60 / 120
18 / 16 / 15
ADX14 / ADX7
26.0 / 43.2
BBW
0.2441
ATR14_n
0.0353
CCI20
155.6
VolChg1d
2,121.1%
ValChg1d
2,295.4%
OBV
121,077,276
OBV_Chg3d
600,286
2025-12-02
Close 18.78
RSI14 / RSI2 / RSI7
68.1 / 93.1 / 77.8
StochRSI K / D
97.4 / 97.9
MACD / Sig / Hist
0.530 / 0.294 / 0.236
EMA20 / 60 / 120
17 / 16 / 15
ADX14 / ADX7
24.5 / 39.4
BBW
0.2274
ATR14_n
0.0371
CCI20
160.5
VolChg1d
-4,129.8%
ValChg1d
-4,057.0%
OBV
119,646,623
OBV_Chg3d
-1,366,745
2025-12-01
Close 18.55
RSI14 / RSI2 / RSI7
66.5 / 81.5 / 75.3
StochRSI K / D
97.4 / 98.8
MACD / Sig / Hist
0.468 / 0.235 / 0.233
EMA20 / 60 / 120
17 / 16 / 15
ADX14 / ADX7
23.0 / 35.5
BBW
0.2090
ATR14_n
0.0389
CCI20
177.2
VolChg1d
27,485.9%
ValChg1d
27,465.7%
OBV
118,466,327
OBV_Chg3d
-686,610
2025-11-28
Close 18.56
RSI14 / RSI2 / RSI7
66.6 / 84.6 / 75.6
StochRSI K / D
98.8 / 97.1
MACD / Sig / Hist
0.406 / 0.177 / 0.230
EMA20 / 60 / 120
17 / 16 / 15
ADX14 / ADX7
21.4 / 30.9
BBW
0.1918
ATR14_n
0.0381
CCI20
206.4
VolChg1d
-7,116.9%
ValChg1d
-7,127.8%
OBV
120,476,990
OBV_Chg3d
3,465,374
2025-11-26
Close 18.63
RSI14 / RSI2 / RSI7
67.6 / 97.4 / 77.6
StochRSI K / D
100.0 / 85.2
MACD / Sig / Hist
0.321 / 0.119 / 0.201
EMA20 / 60 / 120
17 / 16 / 15
ADX14 / ADX7
20.1 / 26.8
BBW
0.1698
ATR14_n
0.0399
CCI20
258.2
VolChg1d
-1,311.8%
ValChg1d
-1,241.2%
OBV
121,013,368
OBV_Chg3d
6,575,207
2025-11-25
Close 18.48
RSI14 / RSI2 / RSI7
66.6 / 96.9 / 76.5
StochRSI K / D
92.6 / 64.5
MACD / Sig / Hist
0.199 / 0.069 / 0.130
EMA20 / 60 / 120
17 / 16 / 15
ADX14 / ADX7
18.7 / 22.0
BBW
0.1383
ATR14_n
0.0411
CCI20
261.9
VolChg1d
-1,679.2%
ValChg1d
-1,283.0%
OBV
119,152,937
OBV_Chg3d
7,064,126
2025-11-24
Close 17.64
RSI14 / RSI2 / RSI7
60.9 / 93.2 / 69.0
StochRSI K / D
62.8 / 41.4
MACD / Sig / Hist
0.057 / 0.037 / 0.020
EMA20 / 60 / 120
17 / 16 / 15
ADX14 / ADX7
17.5 / 17.3
BBW
0.1050
ATR14_n
0.0423
CCI20
141.2
VolChg1d
953.9%
ValChg1d
1,515.3%
OBV
117,011,616
OBV_Chg3d
3,576,524
2025-11-21
Close 16.78
RSI14 / RSI2 / RSI7
53.3 / 82.4 / 57.0
StochRSI K / D
38.0 / 27.0
MACD / Sig / Hist
-0.041 / 0.031 / -0.072
EMA20 / 60 / 120
17 / 16 / 15
ADX14 / ADX7
17.1 / 14.9
BBW
0.1044
ATR14_n
0.0433
CCI20
-12.3
VolChg1d
7,450.7%
ValChg1d
8,358.8%
OBV
114,438,161
OBV_Chg3d
-447,160
2025-11-20
Close 15.95
RSI14 / RSI2 / RSI7
43.4 / 22.0 / 36.6
StochRSI K / D
23.2 / 20.2
MACD / Sig / Hist
-0.076 / 0.049 / -0.126
EMA20 / 60 / 120
16 / 16 / 14
ADX14 / ADX7
17.5 / 15.5
BBW
0.1113
ATR14_n
0.0435
CCI20
-110.3
VolChg1d
-716.8%
ValChg1d
-843.1%
OBV
112,088,811
OBV_Chg3d
-1,223,871
2025-11-19
Close 16.17
RSI14 / RSI2 / RSI7
45.8 / 40.3 / 41.0
StochRSI K / D
19.7 / 16.5
MACD / Sig / Hist
-0.037 / 0.081 / -0.118
EMA20 / 60 / 120
17 / 16 / 14
ADX14 / ADX7
18.7 / 16.7
BBW
0.1087
ATR14_n
0.0417
CCI20
-77.1
VolChg1d
-778.4%
ValChg1d
-840.7%
OBV
113,435,092
OBV_Chg3d
-1,986,985
2025-11-18
Close 16.28
RSI14 / RSI2 / RSI7
47.0 / 50.8 / 43.2
StochRSI K / D
17.8 / 20.0
MACD / Sig / Hist
-0.008 / 0.110 / -0.118
EMA20 / 60 / 120
17 / 16 / 14
ADX14 / ADX7
19.3 / 17.9
BBW
0.1044
ATR14_n
0.0415
CCI20
-113.0
VolChg1d
-2,544.6%
ValChg1d
-2,356.8%
OBV
114,885,321
OBV_Chg3d
-1,496,761
2025-11-17
Close 15.88
RSI14 / RSI2 / RSI7
41.8 / 6.2 / 31.6
StochRSI K / D
12.0 / 26.5
MACD / Sig / Hist
0.018 / 0.140 / -0.122
EMA20 / 60 / 120
17 / 16 / 14
ADX14 / ADX7
20.4 / 19.7
BBW
0.1007
ATR14_n
0.0429
CCI20
-167.5
VolChg1d
11,972.8%
ValChg1d
11,070.5%
OBV
113,312,682
OBV_Chg3d
-4,282,167
2025-11-14
Close 16.56
RSI14 / RSI2 / RSI7
49.4 / 27.1 / 45.0
StochRSI K / D
30.2 / 36.0
MACD / Sig / Hist
0.092 / 0.170 / -0.079
EMA20 / 60 / 120
17 / 16 / 14
ADX14 / ADX7
21.9 / 20.6
BBW
0.0872
ATR14_n
0.0409
CCI20
-80.2
VolChg1d
-2,084.2%
ValChg1d
-2,093.7%
OBV
115,422,077
OBV_Chg3d
-475,053
