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.
SONO
NASDAQ
19.1750
As of: 2025-12-09
+0.14 (+0.76%)
vs. previous close
Market
NASDAQ
Latest Volume
1,080,706
Symbol
SONO
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 67.7 · Strong momentum (RSI2 73.6, RSI7 72.9)
Strong trend (ADX 30.7)
Low volatility (~1.4%)
Normal trading value (~0.2B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
67.7 / 73.6 / 72.9
RSI 67.7 · Strong momentum (RSI2 73.6, RSI7 72.9)
StochRSI (K/D)
91.1 / 90.9
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
0.68 / 0.53 / 0.15
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
18 / 17 / 15
Short / mid / long-term trend structure
ADX14 / ADX7
30.7 / 50.2
Strong trend (ADX 30.7)
BBW
1.40%
Low volatility (~1.4%)
ATR14_n
3.46%
Average daily range (as % of price)
CCI20
106.8
±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.
63.6%
Up days
36.4%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 19.1750 | 67.74 | 73.56 | 72.89 | 91.1 | 90.9 | 0.6821 | 0.5344 | 0.1477 | 18.05 | 16.70 | 15.24 | 30.7 | 50.2 | 0.2685 | 0.0346 | 106.8 | -2,736.2% | -2,680.9% | 249,829,906 | 714,006 |
| 2025-12-08 | 19.0300 | 66.60 | 56.31 | 70.67 | 88.7 | 92.1 | 0.6671 | 0.4975 | 0.1696 | 17.93 | 16.61 | 15.17 | 29.3 | 47.6 | 0.2636 | 0.0340 | 112.2 | 3,270.9% | 3,187.7% | 248,749,200 | -1,404,200 |
| 2025-12-05 | 19.1500 | 68.46 | 77.15 | 75.04 | 92.9 | 95.4 | 0.6529 | 0.4551 | 0.1979 | 17.82 | 16.53 | 15.11 | 28.2 | 46.1 | 0.2615 | 0.0342 | 115.2 | 805.8% | 1,030.4% | 250,237,000 | 1,514,200 |
| 2025-12-04 | 18.7600 | 65.57 | 42.66 | 69.84 | 94.8 | 96.9 | 0.6132 | 0.4056 | 0.2076 | 17.68 | 16.44 | 15.04 | 27.3 | 45.7 | 0.2531 | 0.0350 | 124.2 | -2,747.8% | -2,858.2% | 249,115,900 | 1,573,400 |
| 2025-12-03 | 19.0500 | 70.00 | 97.19 | 80.54 | 98.6 | 97.8 | 0.5932 | 0.3537 | 0.2395 | 17.56 | 16.37 | 14.98 | 26.0 | 43.2 | 0.2441 | 0.0354 | 155.7 | 2,120.7% | 2,294.9% | 250,153,400 | 600,300 |
| 2025-12-02 | 18.7800 | 68.14 | 93.07 | 77.83 | 97.4 | 97.9 | 0.5295 | 0.2938 | 0.2357 | 17.41 | 16.27 | 14.91 | 24.5 | 39.4 | 0.2274 | 0.0372 | 160.5 | -4,129.6% | -4,056.8% | 248,722,800 | -1,366,700 |
| 2025-12-01 | 18.5500 | 66.49 | 81.47 | 75.32 | 97.4 | 98.8 | 0.4681 | 0.2349 | 0.2332 | 17.26 | 16.19 | 14.84 | 23.0 | 35.5 | 0.2090 | 0.0390 | 177.1 | 27,483.2% | 27,463.0% | 247,542,500 | -686,700 |
| 2025-11-28 | 18.5600 | 66.63 | 84.55 | 75.64 | 98.8 | 97.1 | 0.4063 | 0.1766 | 0.2296 | 17.13 | 16.11 | 14.78 | 21.4 | 30.9 | 0.1918 | 0.0382 | 206.2 | -7,116.6% | -7,127.4% | 249,553,100 | 3,465,200 |
| 2025-11-26 | 18.6300 | 67.55 | 97.43 | 77.61 | 100.0 | 85.2 | 0.3204 | 0.1192 | 0.2012 | 16.98 | 16.03 | 14.72 | 20.1 | 26.8 | 0.1698 | 0.0399 | 258.0 | -1,312.3% | -1,241.8% | 250,089,500 | 6,575,100 |
| 2025-11-25 | 18.4800 | 66.63 | 96.93 | 76.48 | 92.6 | 64.5 | 0.1991 | 0.0689 | 0.1301 | 16.80 | 15.94 | 14.65 | 18.7 | 22.0 | 0.1383 | 0.0411 | 261.8 | -1,679.4% | -1,283.2% | 248,229,200 | 7,064,100 |
| 2025-11-24 | 17.6400 | 60.90 | 93.23 | 68.99 | 62.8 | 41.4 | 0.0566 | 0.0364 | 0.0202 | 16.63 | 15.85 | 14.59 | 17.4 | 17.3 | 0.1050 | 0.0424 | 141.0 | 954.3% | 1,515.8% | 246,087,900 | 3,576,500 |
| 2025-11-21 | 16.7800 | 53.27 | 82.36 | 56.95 | 38.0 | 27.0 | -0.0406 | 0.0313 | -0.0720 | 16.52 | 15.79 | 14.54 | 17.1 | 14.9 | 0.1044 | 0.0434 | -12.4 | 7,450.1% | 8,358.1% | 243,514,400 | -447,200 |
| 2025-11-20 | 15.9500 | 43.37 | 22.02 | 36.59 | 23.2 | 20.2 | -0.0765 | 0.0493 | -0.1258 | 16.49 | 15.76 | 14.50 | 17.5 | 15.5 | 0.1113 | 0.0435 | -110.3 | -716.5% | -842.8% | 241,165,100 | -1,223,900 |
| 2025-11-19 | 16.1700 | 45.76 | 40.29 | 41.00 | 19.7 | 16.5 | -0.0367 | 0.0808 | -0.1175 | 16.55 | 15.75 | 14.47 | 18.7 | 16.6 | 0.1087 | 0.0418 | -76.8 | -778.3% | -840.6% | 242,511,400 | -1,987,000 |
| 2025-11-18 | 16.2800 | 46.96 | 50.84 | 43.23 | 17.8 | 20.0 | -0.0078 | 0.1102 | -0.1179 | 16.59 | 15.74 | 14.44 | 19.2 | 17.8 | 0.1044 | 0.0415 | -112.3 | -2,544.8% | -2,357.0% | 243,961,600 | -1,497,000 |
2025-12-09
Close 19.1750
RSI14 / RSI2 / RSI7
67.7 / 73.6 / 72.9
StochRSI K / D
91.1 / 90.9
MACD / Sig / Hist
0.682 / 0.534 / 0.148
EMA20 / 60 / 120
18 / 17 / 15
ADX14 / ADX7
30.7 / 50.2
BBW
0.2685
ATR14_n
0.0346
CCI20
106.8
VolChg1d
-2,736.2%
ValChg1d
-2,680.9%
OBV
249,829,906
OBV_Chg3d
714,006
2025-12-08
Close 19.0300
RSI14 / RSI2 / RSI7
66.6 / 56.3 / 70.7
StochRSI K / D
88.7 / 92.1
MACD / Sig / Hist
0.667 / 0.498 / 0.170
EMA20 / 60 / 120
18 / 17 / 15
ADX14 / ADX7
29.3 / 47.6
BBW
0.2636
ATR14_n
0.0340
CCI20
112.2
VolChg1d
3,270.9%
ValChg1d
3,187.7%
OBV
248,749,200
OBV_Chg3d
-1,404,200
2025-12-05
Close 19.1500
RSI14 / RSI2 / RSI7
68.5 / 77.2 / 75.0
StochRSI K / D
92.9 / 95.4
MACD / Sig / Hist
0.653 / 0.455 / 0.198
EMA20 / 60 / 120
18 / 17 / 15
ADX14 / ADX7
28.2 / 46.1
BBW
0.2615
ATR14_n
0.0342
CCI20
115.2
VolChg1d
805.8%
ValChg1d
1,030.4%
OBV
250,237,000
OBV_Chg3d
1,514,200
2025-12-04
Close 18.7600
RSI14 / RSI2 / RSI7
65.6 / 42.7 / 69.8
StochRSI K / D
94.8 / 96.9
MACD / Sig / Hist
0.613 / 0.406 / 0.208
EMA20 / 60 / 120
18 / 16 / 15
ADX14 / ADX7
27.3 / 45.7
BBW
0.2531
ATR14_n
0.0350
CCI20
124.2
VolChg1d
-2,747.8%
ValChg1d
-2,858.2%
OBV
249,115,900
OBV_Chg3d
1,573,400
2025-12-03
Close 19.0500
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
0.0354
CCI20
155.7
VolChg1d
2,120.7%
ValChg1d
2,294.9%
OBV
250,153,400
OBV_Chg3d
600,300
2025-12-02
Close 18.7800
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
0.0372
CCI20
160.5
VolChg1d
-4,129.6%
ValChg1d
-4,056.8%
OBV
248,722,800
OBV_Chg3d
-1,366,700
2025-12-01
Close 18.5500
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
0.0390
CCI20
177.1
VolChg1d
27,483.2%
ValChg1d
27,463.0%
OBV
247,542,500
OBV_Chg3d
-686,700
2025-11-28
Close 18.5600
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
0.0382
CCI20
206.2
VolChg1d
-7,116.6%
ValChg1d
-7,127.4%
OBV
249,553,100
OBV_Chg3d
3,465,200
2025-11-26
Close 18.6300
RSI14 / RSI2 / RSI7
67.6 / 97.4 / 77.6
StochRSI K / D
100.0 / 85.2
MACD / Sig / Hist
0.320 / 0.119 / 0.201
EMA20 / 60 / 120
17 / 16 / 15
ADX14 / ADX7
20.1 / 26.8
BBW
0.1698
ATR14_n
0.0399
CCI20
258.0
VolChg1d
-1,312.3%
ValChg1d
-1,241.8%
OBV
250,089,500
OBV_Chg3d
6,575,100
2025-11-25
Close 18.4800
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
261.8
VolChg1d
-1,679.4%
ValChg1d
-1,283.2%
OBV
248,229,200
OBV_Chg3d
7,064,100
2025-11-24
Close 17.6400
RSI14 / RSI2 / RSI7
60.9 / 93.2 / 69.0
StochRSI K / D
62.8 / 41.4
MACD / Sig / Hist
0.057 / 0.036 / 0.020
EMA20 / 60 / 120
17 / 16 / 15
ADX14 / ADX7
17.4 / 17.3
BBW
0.1050
ATR14_n
0.0424
CCI20
141.0
VolChg1d
954.3%
ValChg1d
1,515.8%
OBV
246,087,900
OBV_Chg3d
3,576,500
2025-11-21
Close 16.7800
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
0.0434
CCI20
-12.4
VolChg1d
7,450.1%
ValChg1d
8,358.1%
OBV
243,514,400
OBV_Chg3d
-447,200
2025-11-20
Close 15.9500
RSI14 / RSI2 / RSI7
43.4 / 22.0 / 36.6
StochRSI K / D
23.2 / 20.2
MACD / Sig / Hist
-0.077 / 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
-716.5%
ValChg1d
-842.8%
OBV
241,165,100
OBV_Chg3d
-1,223,900
2025-11-19
Close 16.1700
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 / 16.6
BBW
0.1087
ATR14_n
0.0418
CCI20
-76.8
VolChg1d
-778.3%
ValChg1d
-840.6%
OBV
242,511,400
OBV_Chg3d
-1,987,000
2025-11-18
Close 16.2800
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
19.2 / 17.8
BBW
0.1044
ATR14_n
0.0415
CCI20
-112.3
VolChg1d
-2,544.8%
ValChg1d
-2,357.0%
OBV
243,961,600
OBV_Chg3d
-1,497,000
