Soundwill Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	6.85	6.91	6.75	6.84	6.84	1.18%	125,500
Mar 26, 2026	6.82	6.98	6.70	6.76	6.76	-0.73%	138,500
Mar 25, 2026	6.82	6.98	6.62	6.81	6.81	2.25%	173,000
Mar 24, 2026	6.56	6.70	6.56	6.66	6.66	2.78%	139,500
Mar 23, 2026	6.62	6.62	6.46	6.48	6.48	-5.54%	169,000
Mar 20, 2026	6.70	6.89	6.70	6.86	6.86	1.93%	23,740
Mar 19, 2026	6.72	6.73	6.72	6.73	6.73	-0.59%	10,000
Mar 18, 2026	6.79	6.79	6.76	6.77	6.77	-0.44%	21,000
Mar 17, 2026	6.80	6.80	6.80	6.80	6.80	0.74%	27,500
Mar 16, 2026	6.77	6.77	6.73	6.75	6.75	-0.15%	19,000
Mar 13, 2026	6.85	6.85	6.76	6.76	6.76	-0.59%	10,500
Mar 12, 2026	6.77	6.90	6.77	6.80	6.80	-	33,000
Mar 11, 2026	6.81	6.81	6.78	6.80	6.80	0.74%	30,500
Mar 10, 2026	6.83	6.83	6.70	6.75	6.75	-0.74%	93,000
Mar 9, 2026	6.78	6.80	6.78	6.80	6.80	0.15%	45,000
Mar 6, 2026	6.80	6.80	6.78	6.79	6.79	0.15%	17,500
Mar 5, 2026	6.81	6.89	6.78	6.78	6.78	-0.29%	94,048
Mar 4, 2026	6.81	6.82	6.79	6.80	6.80	-0.58%	71,500
Mar 3, 2026	6.85	6.99	6.84	6.84	6.84	-2.01%	44,480
Mar 2, 2026	6.95	7.00	6.83	6.98	6.98	-0.29%	57,000
Feb 27, 2026	6.95	7.00	6.91	7.00	7.00	1.16%	62,000
Feb 26, 2026	6.93	6.93	6.91	6.92	6.92	-0.14%	19,000
Feb 25, 2026	6.93	7.00	6.90	6.93	6.93	-	34,000
Feb 24, 2026	6.95	6.95	6.93	6.93	6.93	-0.43%	8,000
Feb 23, 2026	6.95	7.00	6.93	6.96	6.96	0.14%	45,388
Feb 20, 2026	7.00	7.05	6.93	6.95	6.95	-	147,000
Feb 16, 2026	6.94	6.99	6.87	6.95	6.95	1.16%	21,000
Feb 13, 2026	6.82	6.90	6.82	6.87	6.87	0.73%	22,000
Feb 12, 2026	6.72	6.92	6.72	6.82	6.82	-0.44%	6,500
Feb 11, 2026	6.93	6.93	6.85	6.85	6.85	-1.15%	33,000
Feb 10, 2026	6.79	7.00	6.75	6.93	6.93	2.67%	208,500
Feb 9, 2026	6.57	6.75	6.51	6.75	6.75	3.85%	76,232
Feb 6, 2026	6.50	6.52	6.50	6.50	6.50	-0.91%	90,500
Feb 5, 2026	6.53	6.58	6.40	6.56	6.56	0.46%	73,500
Feb 4, 2026	6.55	6.55	6.55	6.53	6.53	0.46%	2,000
Feb 3, 2026	6.55	6.57	6.43	6.50	6.50	1.25%	117,500
Feb 2, 2026	6.45	6.57	6.40	6.42	6.42	-0.77%	177,000
Jan 30, 2026	6.60	6.61	6.44	6.47	6.47	-1.37%	126,000
Jan 29, 2026	6.40	6.58	6.40	6.56	6.56	2.50%	100,000
Jan 28, 2026	6.35	6.52	6.34	6.40	6.40	0.63%	102,500
Jan 27, 2026	6.30	6.39	6.30	6.36	6.36	0.63%	105,700
Jan 26, 2026	6.30	6.32	6.30	6.32	6.32	0.32%	6,000
Jan 23, 2026	6.31	6.35	6.27	6.30	6.30	-0.16%	92,000
Jan 22, 2026	6.25	6.31	6.25	6.31	6.31	0.96%	62,000
Jan 21, 2026	6.22	6.25	6.21	6.25	6.25	-	39,000
Jan 20, 2026	6.26	6.26	6.25	6.25	6.25	-0.48%	38,000
Jan 19, 2026	6.21	6.30	6.20	6.28	6.28	0.64%	52,000
Jan 16, 2026	6.18	6.24	6.18	6.24	6.24	0.81%	58,160
Jan 15, 2026	6.16	6.16	6.16	6.19	6.19	-0.32%	10,500
Jan 14, 2026	6.24	6.30	6.16	6.21	6.21	-0.32%	92,500