Sound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	12.76	13.19	12.30	12.40	12.40	-3.50%	35,841
Nov 7, 2025	12.82	13.21	12.34	12.85	12.85	-2.50%	22,540
Nov 6, 2025	13.29	13.69	12.50	13.18	13.18	-0.83%	33,752
Nov 5, 2025	14.80	14.80	13.29	13.29	13.29	-0.08%	26,806
Nov 4, 2025	14.49	14.49	13.21	13.30	13.30	-10.01%	28,721
Nov 3, 2025	14.52	14.97	14.50	14.78	14.78	-2.25%	25,920
Oct 31, 2025	14.77	15.39	14.77	15.12	15.12	0.53%	56,069
Oct 30, 2025	14.78	15.95	14.61	15.04	15.04	0.94%	43,214
Oct 29, 2025	15.02	15.99	14.88	14.90	14.90	-5.10%	92,326
Oct 28, 2025	16.65	16.65	15.51	15.70	15.70	-5.59%	35,728
Oct 27, 2025	16.60	17.10	15.47	16.63	16.63	-6.52%	68,192
Oct 24, 2025	18.00	18.73	17.25	17.79	17.79	-2.36%	52,624
Oct 23, 2025	16.98	18.40	16.94	18.22	18.22	8.00%	106,152
Oct 22, 2025	17.35	17.36	16.61	16.87	16.87	-2.93%	38,922
Oct 21, 2025	17.50	18.30	16.96	17.38	17.38	2.84%	43,081