Sound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	12.84	12.88	12.40	12.71	12.71	5.30%	25,214
Dec 1, 2025	13.24	13.45	12.01	12.07	12.07	-8.84%	21,886
Nov 28, 2025	13.00	13.90	12.86	13.24	13.24	8.17%	31,988
Nov 26, 2025	11.70	12.40	11.22	12.24	12.24	2.43%	40,497
Nov 25, 2025	10.61	11.97	10.61	11.95	11.95	11.06%	23,003
Nov 24, 2025	10.52	10.91	10.15	10.76	10.76	-0.19%	10,582
Nov 21, 2025	9.81	10.78	9.81	10.78	10.78	8.23%	24,769
Nov 20, 2025	10.16	10.70	9.76	9.96	9.96	-1.97%	39,516
Nov 19, 2025	10.09	10.65	10.03	10.16	10.16	-2.40%	22,421
Nov 18, 2025	10.35	10.77	9.86	10.41	10.41	-	52,174
Nov 17, 2025	11.40	11.88	10.31	10.41	10.41	-11.33%	36,790
Nov 14, 2025	10.70	11.80	10.40	11.74	11.74	7.31%	28,419
Nov 13, 2025	11.74	12.00	10.72	10.94	10.94	-6.81%	52,207
Nov 12, 2025	12.21	12.64	11.59	11.74	11.74	-3.85%	35,497
Nov 11, 2025	12.62	12.62	12.03	12.21	12.21	-1.53%	32,232