Register to chat with like-minded investors on our interactive forums.
SOUN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 4.17 | 0.39 | 10.32% | 3.91 | 4.39 | 3.76 | 43,061,124 |
| Apr 22 2024 | 3.78 | 0.23 | 6.48% | 3.53 | 3.83 | 3.50 | 19,690,772 |
| Apr 19 2024 | 3.55 | -0.28 | -7.31% | 3.80 | 3.89 | 3.51 | 22,179,165 |
| Apr 18 2024 | 3.83 | -0.13 | -3.28% | 3.90 | 4.03 | 3.79 | 14,153,819 |
| Apr 17 2024 | 3.96 | -0.10 | -2.46% | 4.04 | 4.1665 | 3.91 | 13,555,061 |
| Apr 16 2024 | 4.06 | 0.09 | 2.27% | 3.80 | 4.22 | 3.80 | 19,409,158 |
| Apr 15 2024 | 3.97 | -0.41 | -9.36% | 4.37 | 4.43 | 3.935 | 30,007,184 |
| Apr 12 2024 | 4.38 | -0.39 | -8.18% | 4.61 | 4.63 | 4.34 | 17,924,572 |
| Apr 11 2024 | 4.77 | 0.26 | 5.76% | 4.45 | 4.77 | 4.32 | 25,383,950 |
| Apr 10 2024 | 4.51 | -0.34 | -7.01% | 4.25 | 4.58 | 4.25 | 30,149,850 |
| Apr 09 2024 | 4.85 | -0.15 | -3.00% | 4.84 | 5.03 | 4.76 | 22,786,025 |
| Apr 08 2024 | 5.00 | -0.18 | -3.47% | 5.20 | 5.25 | 4.71 | 34,702,524 |
| Apr 05 2024 | 5.18 | -0.09 | -1.71% | 5.33 | 5.44 | 5.10 | 26,524,690 |
| Apr 04 2024 | 5.27 | 0.22 | 4.36% | 5.14 | 5.80 | 5.10 | 56,887,965 |
| Apr 03 2024 | 5.05 | -0.33 | -6.13% | 5.29 | 5.345 | 5.05 | 24,462,013 |
| Apr 02 2024 | 5.38 | -0.18 | -3.24% | 5.265 | 5.45 | 5.09 | 25,540,795 |
| Apr 01 2024 | 5.56 | -0.33 | -5.60% | 5.91 | 5.94 | 5.55 | 23,097,808 |
| Mar 28 2024 | 5.89 | -0.04 | -0.67% | 5.94 | 6.32 | 5.8301 | 39,455,011 |
| Mar 27 2024 | 5.93 | 0.12 | 2.07% | 5.81 | 6.01 | 5.42 | 41,981,184 |
| Mar 26 2024 | 5.81 | -0.05 | -0.85% | 6.115 | 6.37 | 5.76 | 60,768,483 |
| Mar 25 2024 | 5.86 | -0.28 | -4.56% | 6.09 | 6.14 | 5.68 | 52,458,760 |
| Mar 22 2024 | 6.14 | -0.54 | -8.08% | 6.21 | 6.45 | 5.8401 | 85,368,827 |
| Mar 21 2024 | 6.68 | -1.25 | -15.76% | 8.05 | 8.42 | 6.65 | 117,453,309 |
| Mar 20 2024 | 7.93 | -0.40 | -4.80% | 8.05 | 8.55 | 7.47 | 90,019,776 |
| Mar 19 2024 | 8.33 | 0.09 | 1.09% | 7.91 | 8.75 | 7.60 | 100,342,770 |
| Mar 18 2024 | 8.24 | -0.67 | -7.52% | 9.06 | 9.0999 | 7.8899 | 90,892,640 |
| Mar 15 2024 | 8.91 | 0.54 | 6.45% | 7.87 | 9.3401 | 7.5701 | 122,435,870 |
| Mar 14 2024 | 8.37 | -0.28 | -3.24% | 9.55 | 10.25 | 7.55 | 224,310,328 |
| Mar 13 2024 | 8.65 | 1.72 | 24.82% | 7.29 | 8.725 | 7.01 | 170,987,877 |
| Mar 12 2024 | 6.93 | 0.95 | 15.89% | 6.18 | 7.05 | 5.88 | 92,062,983 |
| Mar 11 2024 | 5.98 | 0.12 | 2.05% | 5.84 | 6.255 | 5.6707 | 44,749,093 |
| Mar 08 2024 | 5.86 | 0.23 | 4.09% | 6.22 | 6.28 | 5.62 | 74,867,311 |
| Mar 07 2024 | 5.63 | 0.59 | 11.71% | 5.17 | 6.11 | 5.08 | 86,434,720 |
| Mar 06 2024 | 5.04 | 0.08 | 1.61% | 5.22 | 5.39 | 4.92 | 43,749,704 |
| Mar 05 2024 | 4.96 | -0.67 | -11.82% | 5.24 | 5.38 | 4.77 | 68,221,043 |
| Mar 04 2024 | 5.625 | -0.41 | -6.79% | 6.44 | 6.435 | 5.45 | 91,371,875 |
| Mar 01 2024 | 6.035 | -1.39 | -18.67% | 5.87 | 6.82 | 5.63 | 145,331,403 |
| Feb 29 2024 | 7.42 | 1.08 | 17.03% | 6.79 | 7.58 | 6.63 | 170,884,175 |
| Feb 28 2024 | 6.34 | -0.52 | -7.58% | 6.75 | 6.80 | 5.90 | 117,899,908 |
| Feb 27 2024 | 6.86 | 1.11 | 19.30% | 7.12 | 7.9094 | 6.50 | 299,505,768 |
| Feb 26 2024 | 5.75 | 1.83 | 46.68% | 3.94 | 5.95 | 3.84 | 210,788,247 |
| Feb 23 2024 | 3.92 | -0.05 | -1.26% | 3.99 | 4.00 | 3.68 | 34,547,609 |
| Feb 22 2024 | 3.97 | 0.20 | 5.31% | 4.06 | 4.105 | 3.85 | 65,621,144 |
| Feb 21 2024 | 3.77 | -0.22 | -5.51% | 3.90 | 4.00 | 3.46 | 66,719,844 |
| Feb 20 2024 | 3.99 | 0.17 | 4.45% | 4.09 | 4.35 | 3.66 | 100,986,984 |
| Feb 16 2024 | 3.82 | 0.06 | 1.60% | 3.72 | 4.01 | 3.39 | 119,321,089 |
| Feb 15 2024 | 3.76 | 1.51 | 66.74% | 4.01 | 4.06 | 3.11 | 297,106,525 |
| Feb 14 2024 | 2.255 | -0.02 | -0.88% | 2.37 | 2.42 | 2.2201 | 33,826,295 |
| Feb 13 2024 | 2.275 | -0.08 | -3.19% | 2.19 | 2.31 | 2.19 | 10,668,906 |
| Feb 12 2024 | 2.35 | 0.09 | 3.98% | 2.27 | 2.38 | 2.22 | 25,466,218 |
| Feb 09 2024 | 2.26 | 0.31 | 15.90% | 2.03 | 2.30 | 1.9899 | 37,455,733 |
| Feb 08 2024 | 1.95 | 0.24 | 14.04% | 1.70 | 2.01 | 1.6999 | 14,319,995 |
| Feb 07 2024 | 1.71 | -0.01 | -0.58% | 1.75 | 1.75 | 1.65 | 6,051,762 |
| Feb 06 2024 | 1.72 | 0.09 | 5.52% | 1.65 | 1.77 | 1.62 | 7,424,946 |
| Feb 05 2024 | 1.63 | -0.07 | -4.12% | 1.71 | 1.73 | 1.63 | 7,126,618 |
| Feb 02 2024 | 1.70 | -0.01 | -0.58% | 1.69 | 1.715 | 1.64 | 4,855,340 |
| Feb 01 2024 | 1.71 | 0.05 | 3.01% | 1.70 | 1.72 | 1.65 | 4,806,710 |
| Jan 31 2024 | 1.66 | -0.13 | -7.26% | 1.76 | 1.78 | 1.65 | 11,010,805 |
| Jan 30 2024 | 1.79 | -0.09 | -4.79% | 1.92 | 1.92 | 1.79 | 6,037,833 |
| Jan 29 2024 | 1.88 | 0.04 | 2.17% | 1.84 | 1.885 | 1.81 | 4,237,789 |
| Jan 26 2024 | 1.84 | -0.02 | -1.08% | 1.85 | 1.92 | 1.83 | 4,701,312 |
| Jan 25 2024 | 1.86 | -0.04 | -2.11% | 1.93 | 1.93 | 1.81 | 7,114,878 |
