Soundwill Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.30	6.30	6.29	6.29	6.29	-0.16%	14,000
Jul 30, 2026	6.29	6.32	6.28	6.30	6.30	-	32,000
Jul 29, 2026	6.30	6.30	6.30	6.30	6.30	0.32%	-
Jul 28, 2026	6.30	6.30	6.28	6.28	6.28	-0.32%	34,500
Jul 27, 2026	6.26	6.33	6.26	6.30	6.30	-0.16%	12,000
Jul 24, 2026	6.31	6.31	6.25	6.31	6.31	-0.79%	45,000
Jul 23, 2026	6.32	6.36	6.32	6.36	6.36	1.27%	24,000
Jul 22, 2026	6.28	6.28	6.28	6.28	6.28	-	-
Jul 21, 2026	6.26	6.26	6.26	6.28	6.28	-	500
Jul 20, 2026	6.28	6.30	6.28	6.28	6.28	-0.32%	5,500
Jul 17, 2026	6.31	6.31	6.25	6.30	6.30	-0.16%	14,692
Jul 16, 2026	6.31	6.31	6.31	6.31	6.31	0.16%	-
Jul 15, 2026	6.29	6.29	6.28	6.30	6.30	-0.79%	22,500
Jul 14, 2026	6.31	6.35	6.28	6.35	6.35	0.47%	9,000
Jul 13, 2026	6.40	6.40	6.32	6.32	6.32	-1.10%	17,000
Jul 10, 2026	6.40	6.40	6.40	6.39	6.39	1.43%	3,500
Jul 9, 2026	6.33	6.33	6.27	6.30	6.30	-0.79%	6,500
Jul 8, 2026	6.22	6.36	6.22	6.35	6.35	1.28%	44,000
Jul 7, 2026	6.27	6.27	6.27	6.27	6.27	-	-
Jul 6, 2026	6.27	6.27	6.27	6.27	6.27	-	-
Jul 3, 2026	6.27	6.27	6.27	6.27	6.27	-	-
Jul 2, 2026	6.26	6.30	6.25	6.27	6.27	1.29%	36,000
Jun 30, 2026	6.20	6.30	6.19	6.19	6.19	-2.06%	5,000
Jun 29, 2026	6.33	6.38	6.26	6.32	6.32	-0.16%	58,000
Jun 26, 2026	6.33	6.35	6.33	6.33	6.33	-0.31%	17,000
Jun 25, 2026	6.35	6.35	6.35	6.35	6.35	-1.40%	2,500
Jun 24, 2026	6.45	6.45	6.45	6.44	6.44	0.16%	2,000
Jun 23, 2026	6.41	6.43	6.26	6.43	6.43	-1.08%	54,500
Jun 22, 2026	6.50	6.50	6.47	6.50	6.50	0.46%	23,000
Jun 18, 2026	6.59	6.59	6.44	6.47	6.47	-2.12%	87,576
Jun 17, 2026	6.61	6.61	6.61	6.61	6.61	-0.15%	7,000
Jun 16, 2026	6.63	6.63	6.61	6.62	6.62	-0.45%	7,500
Jun 15, 2026	6.65	6.65	6.65	6.65	6.65	0.61%	-
Jun 12, 2026	6.63	6.71	6.60	6.61	6.61	-0.30%	10,000
Jun 11, 2026	6.70	6.70	6.63	6.63	6.63	-1.19%	8,500
Jun 10, 2026	6.70	6.71	6.61	6.71	6.71	-1.03%	29,500
Jun 9, 2026	6.72	6.78	6.65	6.78	6.78	0.30%	19,000
Jun 8, 2026	6.78	6.78	6.71	6.76	6.76	-1.74%	21,500
Jun 5, 2026	6.94	6.94	6.74	6.88	6.88	0.88%	26,400
Jun 4, 2026	6.83	6.84	6.81	6.82	6.82	-0.44%	48,000
Jun 3, 2026	6.85	6.85	6.85	6.85	6.85	-	6,000
Jun 2, 2026	6.85	6.94	6.85	6.85	6.85	-	19,500
Jun 1, 2026	7.03	7.03	6.80	6.85	6.85	-	56,000
May 29, 2026	6.90	6.90	6.84	6.85	6.85	-0.15%	12,000
May 28, 2026	6.91	6.92	6.85	6.86	6.86	-1.44%	32,500
May 27, 2026	6.95	7.12	6.95	6.96	6.96	0.14%	81,500
May 26, 2026	6.86	6.99	6.85	6.95	6.95	-0.43%	37,000
May 22, 2026	6.91	6.98	6.80	6.98	6.98	1.16%	47,500
May 21, 2026	7.00	7.00	6.99	7.00	6.90	-	81,000
May 20, 2026	7.06	7.06	6.97	7.00	6.90	-0.71%	91,500