Skip to main content
Sound Group Inc. (SOGP)
NASDAQ: SOGP · Real-Time Price · USD
1.319
+0.049 (3.86%)
May 9, 2025, 10:10 AM - Market open

Sound Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20251.241.291.221.271.277.08%31,109
May 7, 20251.281.281.181.191.19-3.58%22,256
May 6, 20251.261.301.191.231.23-5.38%79,477
May 5, 20251.341.341.221.301.30-3.49%116,926
May 2, 20251.421.451.341.351.35-3.79%119,115
May 1, 20251.601.601.381.401.40-8.50%212,446
Apr 30, 20252.022.031.461.531.53-29.46%416,371
Apr 29, 20252.222.242.092.172.17-2.30%29,277
Apr 28, 20252.212.242.192.222.220.45%6,917
Apr 25, 20252.242.282.182.212.210.45%24,894
Apr 24, 20252.192.222.132.202.200.46%20,702
Apr 23, 20252.172.292.152.192.190.18%29,136
Apr 22, 20252.032.202.032.192.196.12%50,866
Apr 21, 20252.012.092.012.062.06-0.19%21,874
Apr 17, 20252.092.092.002.062.06-0.29%39,004
Apr 16, 20252.112.112.072.072.07-2.36%6,461
Apr 15, 20252.202.212.122.122.12-1.40%25,742
Apr 14, 20252.162.282.152.152.15-0.92%75,008
Apr 11, 20251.792.181.792.172.1711.28%81,143
Apr 10, 20252.162.161.911.951.95-8.75%53,106
Apr 9, 20252.002.161.932.142.1412.47%134,846
Apr 8, 20251.761.931.741.901.906.74%45,862
Apr 7, 20251.781.841.651.781.78-8.25%24,285
Apr 4, 20252.002.071.921.941.94-6.51%67,849
Apr 3, 20252.112.112.032.082.08-3.04%57,136
Apr 2, 20252.092.152.092.142.141.90%14,945
Apr 1, 20252.152.172.102.102.10-4.55%14,014
Mar 31, 20252.202.222.202.202.20-7,609
Mar 28, 20252.152.222.152.202.20-0.45%25,501
Mar 27, 20252.242.242.122.212.210.45%50,308
Mar 26, 20252.212.222.202.202.20-0.45%19,479
Mar 25, 20252.132.312.132.212.210.45%65,330
Mar 24, 20252.152.272.062.202.20-0.05%132,798
Mar 21, 20252.222.252.202.202.20-2.78%40,607
Mar 20, 20252.352.352.262.262.26-1.99%13,962
Mar 19, 20252.222.372.212.312.313.59%78,002
Mar 18, 20252.362.362.182.232.23-3.50%66,660
Mar 17, 20252.212.342.172.312.310.92%79,796
Mar 14, 20252.262.292.092.292.292.88%19,618
Mar 13, 20252.212.232.092.232.231.00%78,119
Mar 12, 20252.212.272.202.202.20-3.76%50,302
Mar 11, 20252.132.292.072.292.294.09%110,590
Mar 10, 20252.192.242.192.202.20-1.35%52,325
Mar 7, 20252.232.272.222.232.23-34,792
Mar 6, 20252.252.342.222.232.23-2.19%43,812
Mar 5, 20252.292.342.222.282.281.33%110,486
Mar 4, 20252.212.272.052.252.251.35%108,990
Mar 3, 20252.312.322.172.222.22-0.67%87,089
Feb 28, 20252.172.332.172.242.240.22%22,872
Feb 27, 20252.202.262.202.232.231.18%38,195