Sound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	14.09	14.09	13.76	13.76	13.76	-1.78%	9,221
Mar 4, 2026	13.60	14.33	13.60	14.01	14.01	3.32%	6,284
Mar 3, 2026	13.52	13.85	13.26	13.56	13.56	-3.62%	11,418
Mar 2, 2026	13.81	14.16	13.35	14.07	14.07	1.88%	20,998
Feb 27, 2026	14.13	14.30	13.80	13.81	13.81	-2.88%	14,577
Feb 26, 2026	14.00	14.50	13.94	14.22	14.22	0.71%	25,762
Feb 25, 2026	14.30	14.30	13.80	14.12	14.12	-2.96%	34,261
Feb 24, 2026	14.39	14.66	14.39	14.55	14.55	0.34%	19,883
Feb 23, 2026	14.30	14.60	13.81	14.50	14.50	1.26%	20,507
Feb 20, 2026	13.50	14.85	13.47	14.32	14.32	5.76%	17,376
Feb 19, 2026	14.07	14.66	13.54	13.54	13.54	-5.58%	32,289
Feb 18, 2026	14.10	14.53	13.85	14.34	14.34	0.88%	8,245
Feb 17, 2026	13.92	14.31	13.92	14.22	14.22	-0.32%	6,296
Feb 13, 2026	13.99	15.34	13.98	14.26	14.26	4.78%	14,376
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