Sound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.84	11.28	10.80	11.28	11.28	9.83%	28,181
Jun 25, 2026	11.00	11.00	10.27	10.27	10.27	-5.26%	21,550
Jun 24, 2026	10.89	10.89	10.29	10.84	10.84	-2.08%	14,883
Jun 23, 2026	11.05	11.23	10.55	11.07	11.07	3.94%	9,823
Jun 22, 2026	11.89	11.89	10.65	10.65	10.65	-10.13%	74,212
Jun 18, 2026	11.99	12.10	11.80	11.85	11.85	-1.17%	15,326
Jun 17, 2026	11.55	12.19	11.55	11.99	11.99	1.61%	4,487
Jun 16, 2026	12.00	12.00	11.58	11.80	11.80	-	6,786
Jun 15, 2026	11.60	11.87	11.40	11.80	11.80	5.45%	21,173
Jun 12, 2026	11.46	11.49	11.11	11.19	11.19	-3.95%	6,382
Jun 11, 2026	11.56	11.66	11.46	11.65	11.65	-0.43%	3,458
Jun 10, 2026	11.37	11.76	11.37	11.70	11.70	1.21%	8,577
Jun 9, 2026	12.26	12.37	11.37	11.56	11.56	-6.77%	39,035
Jun 8, 2026	12.23	12.50	12.01	12.40	12.40	-0.16%	18,240
Jun 5, 2026	12.42	12.75	11.99	12.42	12.42	-1.43%	19,091
Jun 4, 2026	12.40	12.88	12.00	12.60	12.60	0.52%	40,974
Jun 3, 2026	12.90	12.90	12.29	12.54	12.54	-2.30%	21,862
Jun 2, 2026	13.47	13.47	12.70	12.83	12.83	-1.31%	15,588
Jun 1, 2026	13.39	13.39	12.75	13.00	13.00	-4.76%	26,612
May 29, 2026	13.59	13.83	13.37	13.65	13.65	0.15%	5,809
May 28, 2026	13.21	13.75	12.94	13.63	13.63	2.87%	12,020
May 27, 2026	13.23	13.51	12.99	13.25	13.25	-1.12%	26,710
May 26, 2026	12.91	13.68	12.59	13.40	13.40	1.82%	24,441
May 22, 2026	13.28	13.68	12.09	13.16	13.16	-6.60%	103,118
May 21, 2026	14.14	14.23	13.96	14.09	14.09	-1.54%	14,587
May 20, 2026	14.37	14.52	14.00	14.31	14.31	-0.21%	18,131
May 19, 2026	14.96	14.96	14.26	14.34	14.34	-3.24%	7,694
May 18, 2026	14.64	14.93	14.55	14.82	14.82	-0.17%	5,482
May 15, 2026	14.94	15.01	14.70	14.85	14.85	-1.30%	10,444
May 14, 2026	15.00	15.05	14.60	15.04	15.04	0.87%	10,410
May 13, 2026	14.80	14.99	14.48	14.91	14.91	-0.86%	12,988
May 12, 2026	14.94	15.22	14.64	15.04	15.04	-0.92%	26,629
May 11, 2026	15.28	15.57	14.67	15.18	15.18	0.53%	21,980
May 8, 2026	15.03	15.53	15.00	15.10	15.10	-0.85%	31,514
May 7, 2026	15.31	15.42	15.19	15.23	15.23	0.13%	10,877
May 6, 2026	15.60	15.60	15.01	15.21	15.21	-2.75%	5,067
May 5, 2026	15.40	15.76	15.10	15.64	15.64	1.53%	8,683
May 4, 2026	15.91	16.36	14.74	15.41	15.41	1.69%	19,709
May 1, 2026	17.20	17.20	15.15	15.15	15.15	-11.98%	33,715
Apr 30, 2026	14.99	18.17	14.52	17.21	17.21	17.88%	95,045
Apr 29, 2026	14.18	15.30	13.46	14.60	14.60	2.96%	58,506
Apr 28, 2026	14.25	14.25	14.02	14.18	14.18	-1.18%	8,406
Apr 27, 2026	14.12	14.68	14.07	14.35	14.35	-0.69%	10,721
Apr 24, 2026	14.58	14.86	14.12	14.45	14.45	-1.10%	27,183
Apr 23, 2026	15.10	15.10	14.19	14.61	14.61	-3.82%	58,712
Apr 22, 2026	15.22	15.47	14.64	15.19	15.19	0.07%	27,575
Apr 21, 2026	16.72	16.85	16.00	16.35	15.18	-2.21%	40,136
Apr 20, 2026	16.79	17.04	15.77	16.72	15.52	-0.42%	95,302
Apr 17, 2026	17.07	17.24	16.36	16.79	15.59	-1.29%	49,691
Apr 16, 2026	16.43	17.60	16.43	17.01	15.79	3.56%	59,356
Apr 15, 2026	15.52	16.67	15.52	16.43	15.25	2.91%	22,455
Apr 14, 2026	15.68	17.35	15.59	15.96	14.82	1.98%	68,901
Apr 13, 2026	16.21	16.23	15.28	15.65	14.53	-2.46%	95,264
Apr 10, 2026	16.41	16.46	15.69	16.05	14.90	0.09%	26,260
Apr 9, 2026	16.45	17.48	16.03	16.03	14.88	-1.23%	72,525
Apr 8, 2026	18.00	18.00	15.88	16.23	15.07	-8.15%	57,314
Apr 7, 2026	18.00	18.28	17.01	17.67	16.41	-3.02%	17,334
Apr 6, 2026	17.59	18.70	17.34	18.22	16.92	3.58%	34,821
Apr 2, 2026	15.02	17.59	14.85	17.59	16.33	13.92%	109,482
Apr 1, 2026	17.03	17.82	14.99	15.44	14.34	-8.53%	161,677
Mar 31, 2026	21.75	23.50	15.00	16.88	15.67	2.49%	1,254,544
Mar 30, 2026	17.19	17.49	16.00	16.47	15.29	-1.32%	31,910
Mar 27, 2026	15.55	17.28	15.00	16.69	15.50	4.31%	33,467
Mar 26, 2026	15.75	16.36	15.65	16.00	14.86	-1.54%	25,319
Mar 25, 2026	14.17	16.32	14.17	16.25	15.09	12.93%	38,863
Mar 24, 2026	13.84	14.59	13.84	14.39	13.36	3.90%	7,958
Mar 23, 2026	13.00	13.90	13.00	13.85	12.86	7.20%	15,732
Mar 20, 2026	12.77	13.04	12.12	12.92	12.00	2.05%	15,218
Mar 19, 2026	12.50	12.84	12.20	12.66	11.75	2.01%	18,477
Mar 18, 2026	13.00	13.00	12.10	12.41	11.52	-3.87%	54,791
Mar 17, 2026	14.21	14.21	12.82	12.91	11.99	-2.57%	18,341
Mar 16, 2026	14.05	14.19	13.25	13.25	12.30	-0.75%	19,345
Mar 13, 2026	13.60	13.62	13.30	13.35	12.39	-1.77%	12,746
Mar 12, 2026	13.60	13.74	13.56	13.59	12.62	-2.51%	11,958
Mar 11, 2026	13.96	14.38	13.83	13.94	12.94	-1.76%	12,288
Mar 10, 2026	13.70	14.42	13.39	14.19	13.17	1.90%	35,148
Mar 9, 2026	13.49	13.93	13.35	13.93	12.93	1.20%	20,249
Mar 6, 2026	13.64	14.04	13.03	13.76	12.78	-	28,829
Mar 5, 2026	14.09	14.09	13.76	13.76	12.78	-1.78%	9,221
Mar 4, 2026	13.60	14.33	13.60	14.01	13.01	3.32%	6,284
Mar 3, 2026	13.52	13.85	13.26	13.56	12.59	-3.62%	11,418
Mar 2, 2026	13.81	14.16	13.35	14.07	13.06	1.88%	20,998
Feb 27, 2026	14.13	14.30	13.80	13.81	12.82	-2.88%	14,577
Feb 26, 2026	14.00	14.50	13.94	14.22	13.20	0.71%	25,762
Feb 25, 2026	14.30	14.30	13.80	14.12	13.11	-2.96%	34,261
Feb 24, 2026	14.39	14.66	14.39	14.55	13.51	0.34%	19,883
Feb 23, 2026	14.30	14.60	13.81	14.50	13.46	1.26%	20,507
Feb 20, 2026	13.50	14.85	13.47	14.32	13.30	5.76%	17,379
Feb 19, 2026	14.07	14.66	13.54	13.54	12.57	-5.58%	32,289
Feb 18, 2026	14.10	14.53	13.85	14.34	13.31	0.88%	8,245
Feb 17, 2026	13.92	14.31	13.92	14.22	13.20	-0.32%	6,296
Feb 13, 2026	13.99	15.34	13.98	14.26	13.24	4.78%	14,376
Feb 12, 2026	14.01	14.51	13.40	13.61	12.64	-2.86%	34,291
Feb 11, 2026	14.68	15.30	14.01	14.01	13.01	-4.82%	32,586
Feb 10, 2026	15.65	15.65	14.72	14.72	13.67	-4.91%	22,580
Feb 9, 2026	13.87	15.68	13.87	15.48	14.37	11.61%	78,068
Feb 6, 2026	13.40	13.92	13.00	13.87	12.88	2.66%	9,072
Feb 5, 2026	13.57	14.00	13.50	13.51	12.54	-2.17%	38,500
Feb 4, 2026	13.66	13.87	13.48	13.81	12.82	1.10%	20,976
Feb 3, 2026	13.70	13.75	13.25	13.66	12.68	-0.07%	12,088