Sound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	17.07	17.24	16.36	16.79	16.79	-1.29%	29,671
Apr 16, 2026	16.43	17.60	16.43	17.01	17.01	3.56%	59,356
Apr 15, 2026	15.52	16.67	15.52	16.43	16.43	2.91%	22,448
Apr 14, 2026	15.68	17.35	15.59	15.96	15.96	1.98%	68,901
Apr 13, 2026	16.21	16.23	15.28	15.65	15.65	-2.46%	94,473
Apr 10, 2026	16.41	16.46	15.69	16.05	16.05	0.09%	26,252
Apr 9, 2026	16.45	17.48	16.03	16.03	16.03	-1.23%	72,525
Apr 8, 2026	18.00	18.00	15.88	16.23	16.23	-8.15%	57,314
Apr 7, 2026	18.00	18.28	17.01	17.67	17.67	-3.02%	17,328
Apr 6, 2026	17.59	18.70	17.34	18.22	18.22	3.58%	34,810
Apr 2, 2026	15.02	17.59	14.85	17.59	17.59	13.92%	109,056
Apr 1, 2026	17.03	17.82	14.99	15.44	15.44	-8.53%	160,705
Mar 31, 2026	21.75	23.50	15.00	16.88	16.88	2.49%	1,248,123
Mar 30, 2026	17.19	17.49	16.00	16.47	16.47	-1.32%	31,900
Mar 27, 2026	15.55	17.28	15.00	16.69	16.69	4.31%	33,467
Mar 26, 2026	15.75	16.36	15.65	16.00	16.00	-1.54%	25,313
Mar 25, 2026	14.17	16.32	14.17	16.25	16.25	12.93%	38,497
Mar 24, 2026	13.84	14.59	13.84	14.39	14.39	3.90%	7,958
Mar 23, 2026	13.00	13.90	13.00	13.85	13.85	7.20%	15,719
Mar 20, 2026	12.77	13.04	12.12	12.92	12.92	2.05%	15,218
Mar 19, 2026	12.50	12.84	12.20	12.66	12.66	2.01%	18,461
Mar 18, 2026	13.00	13.00	12.10	12.41	12.41	-3.87%	54,791
Mar 17, 2026	14.21	14.21	12.82	12.91	12.91	-2.57%	18,339
Mar 16, 2026	14.05	14.19	13.25	13.25	13.25	-0.75%	19,345
Mar 13, 2026	13.60	13.62	13.30	13.35	13.35	-1.77%	12,673
Mar 12, 2026	13.60	13.74	13.56	13.59	13.59	-2.51%	8,099
Mar 11, 2026	13.96	14.38	13.83	13.94	13.94	-1.76%	12,288
Mar 10, 2026	13.70	14.42	13.39	14.19	14.19	1.90%	35,148
Mar 9, 2026	13.49	13.93	13.35	13.93	13.93	1.20%	20,249
Mar 6, 2026	13.64	14.04	13.03	13.76	13.76	-	28,829
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