Sound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.20	14.55	14.01	13.60	-	-0.07%	1,387
Feb 12, 2026	14.01	14.51	13.40	13.61	13.61	-2.86%	34,291
Feb 11, 2026	14.68	15.30	14.01	14.01	14.01	-4.82%	32,586
Feb 10, 2026	15.65	15.65	14.72	14.72	14.72	-4.91%	22,580
Feb 9, 2026	13.87	15.68	13.87	15.48	15.48	11.61%	77,934
Feb 6, 2026	13.40	13.92	13.00	13.87	13.87	2.66%	9,072
Feb 5, 2026	13.57	14.00	13.50	13.51	13.51	-2.17%	38,489
Feb 4, 2026	13.66	13.87	13.48	13.81	13.81	1.10%	20,876
Feb 3, 2026	13.70	13.75	13.25	13.66	13.66	-0.07%	12,088
Feb 2, 2026	13.52	14.04	13.50	13.67	13.67	0.04%	11,296
Jan 30, 2026	13.87	14.06	13.50	13.67	13.67	-3.22%	19,824
Jan 29, 2026	14.20	14.85	13.59	14.12	14.12	0.21%	63,497
Jan 28, 2026	14.05	14.50	13.60	14.09	14.09	0.64%	28,981
Jan 27, 2026	13.52	14.00	13.51	14.00	14.00	2.34%	12,556
Jan 26, 2026	13.45	13.68	13.26	13.68	13.68	0.74%	11,629
Jan 23, 2026	14.19	14.19	13.30	13.58	13.58	3.03%	23,208
Jan 22, 2026	13.46	14.26	13.15	13.18	13.18	-0.83%	61,886
Jan 21, 2026	12.40	13.83	12.25	13.29	13.29	7.09%	63,434
Jan 20, 2026	13.00	13.38	12.39	12.41	12.41	-8.01%	39,857
Jan 16, 2026	14.15	14.99	13.21	13.49	13.49	-10.66%	84,430
Jan 15, 2026	14.75	15.29	14.69	15.10	15.10	2.86%	25,009
Jan 14, 2026	15.17	15.25	14.50	14.68	14.68	-3.74%	37,775
Jan 13, 2026	14.95	16.25	14.03	15.25	15.25	3.11%	141,259
Jan 12, 2026	15.44	18.51	13.11	14.79	14.79	26.41%	2,523,140
Jan 9, 2026	11.46	11.88	11.17	11.70	11.70	1.47%	13,568
Jan 8, 2026	11.53	11.84	11.15	11.53	11.53	0.09%	13,106
Jan 7, 2026	11.27	11.71	11.16	11.52	11.52	0.35%	13,321
Jan 6, 2026	11.50	12.51	11.14	11.48	11.48	0.09%	22,062
Jan 5, 2026	11.68	11.88	11.12	11.47	11.47	-2.30%	18,233
Jan 2, 2026	11.44	12.08	11.44	11.74	11.74	1.03%	7,457
Dec 31, 2025	11.96	11.96	11.14	11.62	11.62	-0.26%	98,270
Dec 30, 2025	12.64	12.64	11.60	11.65	11.65	-5.97%	27,934
Dec 29, 2025	12.17	12.60	11.67	12.39	12.39	-2.75%	39,145
Dec 26, 2025	12.96	13.44	12.39	12.74	12.74	-2.60%	41,178
Dec 24, 2025	13.20	13.48	13.00	13.08	13.08	-2.97%	8,921
Dec 23, 2025	13.75	13.79	12.38	13.48	13.48	-0.52%	15,914
Dec 22, 2025	12.88	13.90	12.31	13.55	13.55	2.03%	17,909
Dec 19, 2025	11.31	13.52	11.00	13.28	13.28	20.07%	54,048
Dec 18, 2025	13.00	13.33	10.00	11.06	11.06	-12.53%	92,376
Dec 17, 2025	13.21	13.21	12.00	12.65	12.65	-2.28%	16,041
Dec 16, 2025	11.86	12.94	11.86	12.94	12.94	7.65%	14,145
Dec 15, 2025	12.50	12.80	12.02	12.02	12.02	-8.38%	9,267
Dec 12, 2025	13.45	13.45	11.00	13.12	13.12	-2.53%	24,158
Dec 11, 2025	14.37	14.47	13.29	13.46	13.46	-6.98%	28,079
Dec 10, 2025	14.35	14.50	14.04	14.47	14.47	-2.30%	15,652
Dec 9, 2025	14.14	14.85	14.14	14.81	14.81	2.14%	12,233
Dec 8, 2025	15.03	15.03	14.50	14.50	14.50	-2.55%	14,902
Dec 5, 2025	14.75	14.94	14.00	14.88	14.88	-0.47%	39,500
Dec 4, 2025	13.50	15.62	13.44	14.95	14.95	10.82%	23,946
Dec 3, 2025	12.70	13.49	12.70	13.49	13.49	6.14%	19,803