Sound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.31	12.49	12.31	12.35	12.35	-0.88%	8,912
Aug 20, 2026	11.85	12.46	11.82	12.46	12.46	1.80%	49,407
Aug 19, 2026	11.88	12.30	11.88	12.24	12.24	-0.16%	7,250
Aug 18, 2026	11.61	12.26	11.61	12.26	12.26	6.06%	5,432
Aug 17, 2026	11.51	11.72	11.46	11.56	11.56	2.48%	10,034
Aug 14, 2026	11.32	11.34	10.90	11.28	11.28	-2.17%	14,582
Aug 13, 2026	10.80	11.73	10.80	11.53	11.53	4.30%	3,104
Aug 12, 2026	11.71	11.71	11.05	11.06	11.06	-4.04%	12,380
Aug 11, 2026	11.80	12.25	10.93	11.52	11.52	-2.54%	22,992
Aug 10, 2026	12.02	12.62	11.70	11.82	11.82	-6.38%	23,647
Aug 7, 2026	12.76	12.91	12.54	12.63	12.63	-0.90%	13,101
Aug 6, 2026	12.50	12.92	12.50	12.74	12.74	-	1,943
Aug 5, 2026	12.77	12.77	12.74	12.74	12.74	-1.16%	2,225
Aug 4, 2026	12.23	12.99	12.23	12.89	12.89	5.14%	11,095
Aug 3, 2026	12.42	12.50	12.26	12.26	12.26	1.83%	6,445
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