Sound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	11.19	11.49	10.81	10.85	10.85	-3.12%	3,541
Sep 30, 2026	11.61	11.61	11.00	11.20	11.20	-5.49%	13,835
Sep 29, 2026	12.13	12.13	11.74	11.85	11.85	-1.50%	3,094
Sep 28, 2026	11.97	12.65	11.96	12.03	12.03	-1.15%	23,306
Sep 25, 2026	11.45	12.17	11.45	12.17	12.17	5.64%	8,529
Sep 24, 2026	11.65	12.00	11.52	11.52	11.52	-1.62%	1,952
Sep 23, 2026	11.61	11.71	11.59	11.71	11.71	-	3,532
Sep 22, 2026	11.60	11.97	11.31	11.71	11.71	1.43%	3,588
Sep 21, 2026	11.24	11.73	11.24	11.55	11.55	-1.41%	3,642
Sep 18, 2026	11.78	11.78	11.51	11.71	11.71	-0.85%	1,357
Sep 17, 2026	11.50	11.81	11.50	11.81	11.81	3.78%	1,879
Sep 16, 2026	11.38	11.65	11.33	11.38	11.38	0.71%	3,497
Sep 15, 2026	11.35	11.51	11.30	11.30	11.30	-2.08%	2,490
Sep 14, 2026	11.30	11.94	10.90	11.54	11.54	-2.70%	77,368
Sep 11, 2026	11.87	12.14	11.68	11.86	11.86	-0.08%	15,536
Sep 10, 2026	11.95	11.95	11.68	11.87	11.87	-0.34%	3,383
Sep 9, 2026	11.92	11.98	11.91	11.91	11.91	-0.08%	3,357
Sep 8, 2026	11.91	12.28	11.84	11.92	11.92	0.08%	15,105
Sep 4, 2026	12.01	12.11	11.86	11.91	11.91	-0.83%	7,040
Sep 3, 2026	12.51	12.70	12.01	12.01	12.01	-3.22%	4,199
Sep 2, 2026	12.17	12.74	12.00	12.41	12.41	2.06%	13,123
Sep 1, 2026	12.30	13.35	12.16	12.16	12.16	1.25%	13,889
Aug 31, 2026	12.45	12.55	11.82	12.01	12.01	-3.15%	10,484
Aug 28, 2026	12.25	12.69	12.15	12.40	12.40	-0.56%	5,193
Aug 27, 2026	13.20	13.20	12.30	12.47	12.47	-7.36%	22,134
Aug 26, 2026	14.48	14.48	13.20	13.46	13.46	8.81%	224,587
Aug 25, 2026	12.34	12.57	12.12	12.37	12.37	-1.20%	11,907
Aug 24, 2026	11.89	12.59	11.89	12.52	12.52	1.38%	1,656
Aug 21, 2026	12.31	12.49	12.31	12.35	12.35	-0.88%	8,914
Aug 20, 2026	11.85	12.46	11.82	12.46	12.46	1.80%	49,516
Aug 19, 2026	11.88	12.30	11.88	12.24	12.24	-0.16%	7,257
Aug 18, 2026	11.61	12.26	11.61	12.26	12.26	6.06%	5,435
Aug 17, 2026	11.51	11.72	11.46	11.56	11.56	2.48%	10,035
Aug 14, 2026	11.32	11.34	10.90	11.28	11.28	-2.17%	14,583
Aug 13, 2026	10.80	11.73	10.80	11.53	11.53	4.30%	3,107
Aug 12, 2026	11.71	11.71	11.05	11.06	11.06	-4.04%	12,902
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%	23,657
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	-	1,945
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%	11,099
Aug 3, 2026	12.42	12.50	12.26	12.26	12.26	1.83%	6,447
Jul 31, 2026	11.01	12.05	11.01	12.04	12.04	0.75%	7,930
Jul 30, 2026	11.93	12.00	11.91	11.95	11.95	0.34%	1,138
Jul 29, 2026	11.70	12.39	11.70	11.91	11.91	-3.01%	15,081
Jul 28, 2026	12.46	12.58	12.00	12.28	12.28	-1.44%	12,060
Jul 27, 2026	11.20	12.46	11.20	12.46	12.46	13.27%	40,984
Jul 24, 2026	11.15	11.15	10.84	11.00	11.00	-1.35%	2,358
Jul 23, 2026	10.70	11.22	10.69	11.15	11.15	8.46%	32,328