UK markets closed

SoundHound AI, Inc. (SOUN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.9300-0.0700 (-1.40%)
At close: 04:00PM EDT
4.9200 -0.01 (-0.20%)
After hours: 07:59PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20245.01005.13504.85004.93004.930015,985,800
18 Jul 20245.69005.70004.90005.00005.000034,312,300
17 Jul 20245.60006.06005.36005.49005.490032,410,300
16 Jul 20245.74005.92005.40005.83005.830034,913,500
15 Jul 20246.29006.45005.51005.63005.630058,065,300
12 Jul 20245.37006.45005.34506.20006.2000108,530,100
11 Jul 20245.51506.19305.22005.37005.3700129,537,900
10 Jul 20244.24005.14004.14005.07005.070078,868,400
09 Jul 20244.23004.25004.02104.14004.14008,562,100
08 Jul 20244.29004.31004.12004.20004.200014,871,900
05 Jul 20243.93004.22003.87004.19004.190017,360,300
03 Jul 20243.94003.99003.86003.93003.93008,949,300
02 Jul 20243.88004.08003.88003.94003.94007,675,700
01 Jul 20243.98004.00003.82003.89003.89009,481,400
28 Jun 20244.05004.13003.90003.95003.950034,150,900
27 Jun 20243.92004.05003.92003.99003.99008,909,800
26 Jun 20243.91004.02003.89003.98003.98007,955,600
25 Jun 20243.93004.03003.86003.92003.92009,259,600
24 Jun 20244.00004.07003.88003.98003.980010,165,400
21 Jun 20244.00004.04503.87004.00004.000019,933,500
20 Jun 20244.09004.28503.98004.05004.050021,690,400
18 Jun 20244.21004.23504.05004.09004.090019,039,600
17 Jun 20244.35004.50004.28004.29004.290017,527,000
14 Jun 20244.51004.54004.40004.43004.430011,948,400
13 Jun 20244.70004.72004.51004.62004.620012,404,400
12 Jun 20244.74004.85004.62004.65004.650016,710,400
11 Jun 20244.73004.77004.58004.65004.650012,853,200
10 Jun 20244.69004.86004.64504.77004.770018,670,700
07 Jun 20244.78004.84004.62004.65004.650013,862,900
06 Jun 20244.95004.97004.81004.84004.840010,920,200
05 Jun 20244.98005.12004.89004.98004.980016,953,100
04 Jun 20244.78004.98004.76004.93004.930010,778,700
03 Jun 20245.04505.08904.73004.78004.780016,634,400
31 May 20244.87005.06004.79505.05005.050018,667,400
30 May 20244.70005.00004.69504.88004.880017,655,100
29 May 20244.75004.83004.59504.70004.700015,058,500
28 May 20245.04005.12004.79004.91004.910020,245,000
24 May 20245.00005.09004.93005.06005.060014,778,000
23 May 20245.20005.21004.86004.99004.990025,850,100
22 May 20245.16005.18004.96005.07005.070022,479,900
21 May 20245.33305.36805.10005.12005.120024,103,500
20 May 20245.09005.52005.02005.48005.480029,816,300
17 May 20245.14005.28504.97005.05005.050025,183,800
16 May 20245.32005.44005.07005.11005.110022,804,800
15 May 20245.51005.58005.15005.32005.320030,779,900
14 May 20245.40005.82005.25005.30005.300035,752,600
13 May 20245.20005.77005.19005.52005.520052,300,400
10 May 20245.55005.97005.05005.09005.090088,336,400
09 May 20244.86004.94504.64004.75004.750041,935,100
08 May 20244.83005.05004.66004.81004.810022,638,200
07 May 20245.25005.30004.80004.94004.940033,520,800
06 May 20244.55505.38504.52505.21005.210057,583,900
03 May 20244.61004.69004.34004.50004.500019,564,900
02 May 20244.57004.60004.42004.49004.490014,564,100
01 May 20244.19004.69004.15004.41004.410021,512,400
30 Apr 20244.56004.71004.23004.24004.240020,612,400
29 Apr 20244.44004.70604.33004.62004.620025,313,900
26 Apr 20244.20004.44004.13004.40004.400023,139,200
25 Apr 20243.88004.21003.83004.16004.160024,545,100
24 Apr 20244.45004.59003.93004.01004.010042,914,500
23 Apr 20243.91004.39003.76004.17004.170043,241,500
22 Apr 20243.53003.83003.50003.78003.780019,714,500
19 Apr 20243.80003.89003.51003.55003.550021,516,700
18 Apr 20243.90004.03003.79003.83003.830014,196,600
17 Apr 20244.04004.16703.91003.96003.960013,615,000
16 Apr 20243.77004.22003.71304.06004.060023,293,400
15 Apr 20244.35004.43003.93503.97003.970030,120,500
12 Apr 20244.61004.63004.34004.38004.380017,903,300
11 Apr 20244.45004.77004.32004.77004.770025,450,500
10 Apr 20244.24004.58004.19004.51004.510034,182,100
09 Apr 20244.84005.03004.76004.85004.850022,894,900
08 Apr 20245.20005.25004.71005.00005.000034,777,400
05 Apr 20245.33005.44005.10005.18005.180027,905,600
04 Apr 20245.14005.80005.10005.27005.270057,117,200
03 Apr 20245.29005.34505.05005.05005.050024,641,600
02 Apr 20245.28005.45005.09005.38005.380028,858,600
01 Apr 20245.91005.94005.55005.56005.560023,190,000
28 Mar 20245.94006.32005.83005.89005.890039,391,000
27 Mar 20245.81006.01005.42005.93005.930042,126,600
26 Mar 20246.11506.37005.76005.81005.810060,954,000
25 Mar 20246.07006.14005.68005.86005.860052,713,300
22 Mar 20246.18006.45005.84006.14006.140085,322,200
21 Mar 20248.00008.42006.65006.68006.6800118,433,500
20 Mar 20248.01008.55007.47007.93007.930090,598,100
19 Mar 20247.91008.75007.60008.33008.3300100,646,800
18 Mar 20249.06009.10007.87008.24008.240093,816,400
15 Mar 20247.87009.35007.57008.91008.9100127,574,000
14 Mar 20249.550010.25007.55008.37008.3700224,854,800
13 Mar 20247.29008.72507.01008.65008.6500173,288,800
12 Mar 20246.18007.05005.88006.93006.930092,595,400
11 Mar 20245.84006.25505.67105.98005.980044,899,600
08 Mar 20246.23006.28005.62005.86005.860074,753,300
07 Mar 20245.17006.11005.08005.63005.630086,233,500
06 Mar 20245.22005.39004.92005.04005.040043,981,000
05 Mar 20245.24005.38004.77004.96004.960068,351,500
04 Mar 20246.44006.46005.45005.62505.625091,609,200
01 Mar 20245.86006.82005.63006.03506.0350145,118,400
29 Feb 20246.79007.58006.63007.42007.4200176,458,500
28 Feb 20246.74006.80005.90006.34006.3400118,471,700
27 Feb 20247.12007.90906.50006.86006.8600301,330,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...