Sound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.87	12.14	11.87	12.09	-	1.85%	1,253
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%	3,349
Sep 8, 2026	11.91	12.28	11.84	11.92	11.92	0.08%	15,104
Sep 4, 2026	12.01	12.11	11.86	11.91	11.91	-0.83%	7,028
Sep 3, 2026	12.51	12.70	12.01	12.01	12.01	-3.22%	4,193
Sep 2, 2026	12.17	12.74	12.00	12.41	12.41	2.06%	13,022
Sep 1, 2026	12.30	13.35	12.16	12.16	12.16	1.25%	13,878
Aug 31, 2026	12.45	12.55	11.82	12.01	12.01	-3.15%	10,483
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%	22,133
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
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