Sound Group Inc. (SOGP)
NASDAQ: SOGP · Real-Time Price · USD
30.46
-5.44 (-15.15%)
At close: Sep 5, 2025, 4:00 PM
29.40
-1.06 (-3.48%)
After-hours: Sep 5, 2025, 7:59 PM EDT
Sound Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 35.91 | 37.00 | 27.02 | 30.46 | 30.46 | -15.15% | 2,014,199 |
| Sep 4, 2025 | 27.31 | 36.74 | 24.51 | 35.90 | 35.90 | 31.50% | 6,364,613 |
| Sep 3, 2025 | 21.29 | 27.47 | 19.66 | 27.30 | 27.30 | 24.83% | 5,018,412 |
| Sep 2, 2025 | 11.33 | 23.24 | 11.32 | 21.87 | 21.87 | 82.40% | 18,445,458 |
| Aug 29, 2025 | 14.70 | 15.36 | 11.46 | 11.99 | 11.99 | -4.08% | 13,072,686 |
| Aug 28, 2025 | 4.65 | 16.60 | 4.53 | 12.50 | 12.50 | 228.95% | 120,818,551 |
| Aug 27, 2025 | 3.55 | 3.80 | 3.40 | 3.80 | 3.80 | 7.04% | 60,095 |
| Aug 26, 2025 | 3.71 | 3.72 | 3.55 | 3.55 | 3.55 | -7.55% | 7,270 |
| Aug 25, 2025 | 3.70 | 3.99 | 3.37 | 3.84 | 3.84 | 9.40% | 113,300 |
| Aug 22, 2025 | 3.45 | 3.60 | 3.30 | 3.51 | 3.51 | 6.69% | 10,684 |
| Aug 21, 2025 | 3.40 | 3.57 | 3.20 | 3.29 | 3.29 | -7.32% | 16,034 |
| Aug 20, 2025 | 3.64 | 3.93 | 3.41 | 3.55 | 3.55 | -4.05% | 96,814 |
| Aug 19, 2025 | 3.82 | 3.85 | 3.70 | 3.70 | 3.70 | -8.19% | 10,054 |
| Aug 18, 2025 | 4.24 | 4.24 | 3.86 | 4.03 | 4.03 | -4.95% | 74,203 |
| Aug 15, 2025 | 4.38 | 4.67 | 4.11 | 4.24 | 4.24 | -6.40% | 27,337 |
| Aug 14, 2025 | 4.56 | 4.75 | 4.36 | 4.53 | 4.53 | -2.27% | 51,079 |
| Aug 13, 2025 | 4.51 | 4.75 | 4.51 | 4.64 | 4.64 | -0.17% | 11,284 |
| Aug 12, 2025 | 4.77 | 4.77 | 4.52 | 4.64 | 4.64 | -3.27% | 7,766 |
| Aug 11, 2025 | 4.61 | 4.85 | 4.55 | 4.80 | 4.80 | - | 9,944 |
| Aug 8, 2025 | 4.97 | 5.05 | 4.69 | 4.80 | 4.80 | -3.61% | 14,065 |
| Aug 7, 2025 | 5.40 | 5.67 | 4.87 | 4.98 | 4.98 | -10.40% | 77,034 |
| Aug 6, 2025 | 5.59 | 5.69 | 5.22 | 5.56 | 5.56 | -0.75% | 43,816 |
| Aug 5, 2025 | 4.49 | 5.85 | 4.49 | 5.60 | 5.60 | 20.17% | 387,611 |
| Aug 4, 2025 | 4.58 | 4.95 | 4.55 | 4.66 | 4.66 | -1.89% | 11,079 |
| Aug 1, 2025 | 4.43 | 4.79 | 4.43 | 4.75 | 4.75 | 6.74% | 13,725 |
| Jul 31, 2025 | 4.86 | 4.89 | 4.39 | 4.45 | 4.45 | -9.37% | 75,004 |
| Jul 30, 2025 | 5.15 | 5.19 | 4.91 | 4.91 | 4.91 | -2.58% | 33,692 |
| Jul 29, 2025 | 5.12 | 5.36 | 4.83 | 5.04 | 5.04 | -4.36% | 40,028 |
| Jul 28, 2025 | 5.38 | 5.38 | 5.14 | 5.27 | 5.27 | 2.53% | 38,074 |
| Jul 25, 2025 | 5.14 | 5.43 | 5.14 | 5.14 | 5.14 | -5.43% | 29,087 |
| Jul 24, 2025 | 5.86 | 5.86 | 5.17 | 5.44 | 5.44 | -5.81% | 24,193 |
| Jul 23, 2025 | 5.50 | 5.80 | 5.47 | 5.77 | 5.77 | 4.72% | 39,553 |
| Jul 22, 2025 | 5.15 | 5.57 | 5.03 | 5.51 | 5.51 | 4.36% | 34,772 |
| Jul 21, 2025 | 5.14 | 5.48 | 5.14 | 5.28 | 5.28 | 4.14% | 35,362 |
| Jul 18, 2025 | 5.75 | 6.11 | 3.75 | 5.07 | 5.07 | -14.50% | 215,236 |
| Jul 17, 2025 | 6.10 | 6.10 | 5.78 | 5.93 | 5.93 | -0.84% | 44,427 |
| Jul 16, 2025 | 6.16 | 6.17 | 5.68 | 5.98 | 5.98 | -0.17% | 55,311 |
| Jul 15, 2025 | 6.49 | 6.49 | 5.61 | 5.99 | 5.99 | -4.92% | 141,707 |
| Jul 14, 2025 | 5.93 | 6.38 | 5.86 | 6.30 | 6.30 | 5.88% | 69,751 |
| Jul 11, 2025 | 5.82 | 6.74 | 5.55 | 5.95 | 5.95 | 2.94% | 140,644 |
| Jul 10, 2025 | 6.49 | 6.53 | 5.32 | 5.78 | 5.78 | -7.52% | 149,761 |
| Jul 9, 2025 | 4.93 | 6.89 | 4.93 | 6.25 | 6.25 | 27.55% | 528,077 |
| Jul 8, 2025 | 5.16 | 5.42 | 4.58 | 4.90 | 4.90 | -5.04% | 182,765 |
| Jul 7, 2025 | 5.97 | 5.99 | 4.51 | 5.16 | 5.16 | -13.71% | 249,234 |
| Jul 3, 2025 | 5.35 | 6.20 | 5.35 | 5.98 | 5.98 | 12.83% | 153,495 |
| Jul 2, 2025 | 5.57 | 5.99 | 5.30 | 5.30 | 5.30 | -6.69% | 172,810 |
| Jul 1, 2025 | 4.90 | 6.00 | 4.76 | 5.68 | 5.68 | 19.58% | 354,506 |
| Jun 30, 2025 | 4.47 | 4.93 | 4.45 | 4.75 | 4.75 | 10.47% | 153,191 |
| Jun 27, 2025 | 4.54 | 4.81 | 4.18 | 4.30 | 4.30 | -4.23% | 253,602 |
| Jun 26, 2025 | 3.88 | 4.65 | 3.71 | 4.49 | 4.49 | 16.62% | 247,443 |