Soundwill Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	6.18	6.30	6.18	6.26	6.26	-0.56%	60,000
Aug 20, 2026	6.24	6.30	6.20	6.30	6.30	-	65,500
Aug 19, 2026	6.30	6.30	6.30	6.30	6.30	-	-
Aug 18, 2026	6.28	6.30	6.28	6.30	6.30	1.12%	20,500
Aug 17, 2026	6.23	6.23	6.23	6.23	6.23	-	2,000
Aug 14, 2026	6.29	6.30	6.23	6.23	6.23	-0.48%	12,000
Aug 13, 2026	6.21	6.26	6.21	6.26	6.26	-0.24%	32,440
Aug 12, 2026	6.27	6.27	6.27	6.27	6.27	-	-
Aug 11, 2026	6.27	6.27	6.24	6.27	6.27	0.08%	25,500
Aug 10, 2026	6.30	6.30	6.25	6.27	6.27	0.32%	33,000
Aug 7, 2026	6.23	6.30	6.20	6.25	6.25	0.16%	23,500
Aug 6, 2026	6.24	6.24	6.21	6.24	6.24	-0.32%	18,000
Aug 5, 2026	6.25	6.28	6.25	6.26	6.26	-0.08%	27,500
Aug 4, 2026	6.27	6.29	6.26	6.26	6.26	-0.32%	27,000
Aug 3, 2026	6.30	6.30	6.26	6.28	6.28	-0.16%	72,000
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