Sound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	15.31	15.42	15.19	15.23	15.23	0.13%	10,873
May 6, 2026	15.60	15.60	15.01	15.21	15.21	-2.75%	5,031
May 5, 2026	15.40	15.76	15.10	15.64	15.64	1.53%	8,594
May 4, 2026	15.91	16.36	14.74	15.41	15.41	1.69%	19,709
May 1, 2026	17.20	17.20	15.15	15.15	15.15	-11.98%	33,700
Apr 30, 2026	14.99	18.17	14.52	17.21	17.21	17.88%	94,845
Apr 29, 2026	14.18	15.30	13.46	14.60	14.60	2.96%	58,506
Apr 28, 2026	14.25	14.25	14.02	14.18	14.18	-1.18%	8,401
Apr 27, 2026	14.12	14.68	14.07	14.35	14.35	-0.69%	10,716
Apr 24, 2026	14.58	14.86	14.12	14.45	14.45	-1.10%	27,183
Apr 23, 2026	15.10	15.10	14.19	14.61	14.61	-3.82%	58,712
Apr 22, 2026	15.22	15.47	14.64	15.19	15.19	-7.09%	26,449
Apr 21, 2026	16.72	16.85	16.00	16.35	15.18	-2.21%	39,874
Apr 20, 2026	16.79	17.04	15.77	16.72	15.52	-0.42%	95,302
Apr 17, 2026	17.07	17.24	16.36	16.79	15.59	-1.29%	49,691
Apr 16, 2026	16.43	17.60	16.43	17.01	15.79	3.56%	59,356
Apr 15, 2026	15.52	16.67	15.52	16.43	15.25	2.91%	22,455
Apr 14, 2026	15.68	17.35	15.59	15.96	14.82	1.98%	68,901
Apr 13, 2026	16.21	16.23	15.28	15.65	14.53	-2.46%	95,264
Apr 10, 2026	16.41	16.46	15.69	16.05	14.90	0.09%	26,260
Apr 9, 2026	16.45	17.48	16.03	16.03	14.88	-1.23%	72,525
Apr 8, 2026	18.00	18.00	15.88	16.23	15.07	-8.15%	57,314
Apr 7, 2026	18.00	18.28	17.01	17.67	16.41	-3.02%	17,334
Apr 6, 2026	17.59	18.70	17.34	18.22	16.92	3.58%	34,821
Apr 2, 2026	15.02	17.59	14.85	17.59	16.33	13.92%	109,482
Apr 1, 2026	17.03	17.82	14.99	15.44	14.34	-8.53%	161,677
Mar 31, 2026	21.75	23.50	15.00	16.88	15.67	2.49%	1,254,544
Mar 30, 2026	17.19	17.49	16.00	16.47	15.29	-1.32%	31,910
Mar 27, 2026	15.55	17.28	15.00	16.69	15.50	4.31%	33,467
Mar 26, 2026	15.75	16.36	15.65	16.00	14.86	-1.54%	25,319
Mar 25, 2026	14.17	16.32	14.17	16.25	15.09	12.93%	38,863
Mar 24, 2026	13.84	14.59	13.84	14.39	13.36	3.90%	7,958
Mar 23, 2026	13.00	13.90	13.00	13.85	12.86	7.20%	15,732
Mar 20, 2026	12.77	13.04	12.12	12.92	12.00	2.05%	15,218
Mar 19, 2026	12.50	12.84	12.20	12.66	11.75	2.01%	18,477
Mar 18, 2026	13.00	13.00	12.10	12.41	11.52	-3.87%	54,791
Mar 17, 2026	14.21	14.21	12.82	12.91	11.99	-2.57%	18,341
Mar 16, 2026	14.05	14.19	13.25	13.25	12.30	-0.75%	19,345
Mar 13, 2026	13.60	13.62	13.30	13.35	12.39	-1.77%	12,746
Mar 12, 2026	13.60	13.74	13.56	13.59	12.62	-2.51%	11,958
Mar 11, 2026	13.96	14.38	13.83	13.94	12.94	-1.76%	12,288
Mar 10, 2026	13.70	14.42	13.39	14.19	13.17	1.90%	35,148
Mar 9, 2026	13.49	13.93	13.35	13.93	12.93	1.20%	20,249
Mar 6, 2026	13.64	14.04	13.03	13.76	12.78	-	28,829
Mar 5, 2026	14.09	14.09	13.76	13.76	12.78	-1.78%	9,221
Mar 4, 2026	13.60	14.33	13.60	14.01	13.01	3.32%	6,284
Mar 3, 2026	13.52	13.85	13.26	13.56	12.59	-3.62%	11,418
Mar 2, 2026	13.81	14.16	13.35	14.07	13.06	1.88%	20,998
Feb 27, 2026	14.13	14.30	13.80	13.81	12.82	-2.88%	14,577
Feb 26, 2026	14.00	14.50	13.94	14.22	13.20	0.71%	25,762