Sound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.01	12.05	11.01	12.04	12.04	0.75%	7,924
Jul 30, 2026	11.93	12.00	11.91	11.95	11.95	0.34%	1,136
Jul 29, 2026	11.70	12.39	11.70	11.91	11.91	-3.01%	13,880
Jul 28, 2026	12.46	12.58	12.00	12.28	12.28	-1.44%	11,659
Jul 27, 2026	11.20	12.46	11.20	12.46	12.46	13.27%	40,842
Jul 24, 2026	11.15	11.15	10.84	11.00	11.00	-1.35%	2,337
Jul 23, 2026	10.70	11.22	10.69	11.15	11.15	8.46%	32,110
Jul 22, 2026	10.54	10.54	10.27	10.28	10.28	-2.47%	2,685
Jul 21, 2026	10.44	10.54	10.32	10.54	10.54	4.98%	5,199
Jul 20, 2026	10.38	10.38	10.04	10.04	10.04	-0.51%	3,059
Jul 17, 2026	10.28	10.28	10.01	10.09	10.09	-1.65%	9,506
Jul 16, 2026	10.36	10.62	9.80	10.26	10.26	-0.97%	6,775
Jul 15, 2026	10.24	10.45	10.07	10.36	10.36	2.07%	8,571
Jul 14, 2026	10.20	10.20	10.00	10.15	10.15	1.70%	6,459
Jul 13, 2026	10.16	10.17	9.93	9.98	9.98	-1.19%	4,859
Jul 10, 2026	10.10	10.67	9.95	10.10	10.10	-3.35%	15,381
Jul 9, 2026	10.82	11.15	10.26	10.45	10.45	-3.06%	21,308
Jul 8, 2026	10.40	10.78	10.08	10.78	10.78	5.69%	17,355
Jul 7, 2026	10.41	10.48	10.02	10.20	10.20	0.34%	12,504
Jul 6, 2026	10.48	10.50	9.91	10.17	10.17	-2.91%	24,901
Jul 2, 2026	11.19	11.19	10.38	10.47	10.47	-2.15%	9,968
Jul 1, 2026	11.23	11.64	10.70	10.70	10.70	-4.68%	22,007
Jun 30, 2026	11.78	11.78	11.14	11.23	11.23	-0.22%	10,741
Jun 29, 2026	10.91	11.78	10.91	11.25	11.25	-0.27%	12,256
Jun 26, 2026	10.84	11.28	10.80	11.28	11.28	9.83%	28,181
Jun 25, 2026	11.00	11.00	10.27	10.27	10.27	-5.26%	21,573
Jun 24, 2026	10.89	10.89	10.29	10.84	10.84	-2.08%	14,885
Jun 23, 2026	11.05	11.23	10.55	11.07	11.07	3.94%	9,828
Jun 22, 2026	11.89	11.89	10.65	10.65	10.65	-10.13%	76,023
Jun 18, 2026	11.99	12.10	11.80	11.85	11.85	-1.17%	15,327
Jun 17, 2026	11.55	12.19	11.55	11.99	11.99	1.61%	4,487
Jun 16, 2026	12.00	12.00	11.58	11.80	11.80	-	6,786
Jun 15, 2026	11.60	11.87	11.40	11.80	11.80	5.45%	21,173
Jun 12, 2026	11.46	11.49	11.11	11.19	11.19	-3.95%	6,382
Jun 11, 2026	11.56	11.66	11.46	11.65	11.65	-0.43%	3,458
Jun 10, 2026	11.37	11.76	11.37	11.70	11.70	1.21%	8,577
Jun 9, 2026	12.26	12.37	11.37	11.56	11.56	-6.77%	39,035
Jun 8, 2026	12.23	12.50	12.01	12.40	12.40	-0.16%	18,240
Jun 5, 2026	12.42	12.75	11.99	12.42	12.42	-1.43%	19,091
Jun 4, 2026	12.40	12.88	12.00	12.60	12.60	0.52%	40,974
Jun 3, 2026	12.90	12.90	12.29	12.54	12.54	-2.30%	21,862
Jun 2, 2026	13.47	13.47	12.70	12.83	12.83	-1.31%	15,588
Jun 1, 2026	13.39	13.39	12.75	13.00	13.00	-4.76%	26,612
May 29, 2026	13.59	13.83	13.37	13.65	13.65	0.15%	5,809
May 28, 2026	13.21	13.75	12.94	13.63	13.63	2.87%	12,020
May 27, 2026	13.23	13.51	12.99	13.25	13.25	-1.12%	26,710
May 26, 2026	12.91	13.68	12.59	13.40	13.40	1.82%	24,441
May 22, 2026	13.28	13.68	12.09	13.16	13.16	-6.60%	103,118
May 21, 2026	14.14	14.23	13.96	14.09	14.09	-1.54%	14,587
May 20, 2026	14.37	14.52	14.00	14.31	14.31	-0.21%	18,131