Skip to main content
Sound Group Inc. (SOGP)
NASDAQ: SOGP · Real-Time Price · USD
1.940
+0.240 (14.12%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.591.821.581.701.7010.39%35,288
Sep 24, 20241.561.571.541.541.54-3.75%29,468
Sep 23, 20241.501.601.501.601.60-14,187
Sep 20, 20241.491.631.491.601.60-0.25%11,665
Sep 19, 20241.561.661.541.601.601.84%24,189
Sep 18, 20241.591.591.571.581.58-1.56%5,006
Sep 17, 20241.591.601.581.601.60-0.31%7,007
Sep 16, 20241.611.621.601.611.61-2,339
Sep 13, 20241.671.671.611.611.61-1.53%4,161
Sep 12, 20241.621.641.621.631.63-2.98%2,193
Sep 11, 20241.661.731.661.681.68-0.59%8,244
Sep 10, 20241.681.711.681.691.693.05%905
Sep 9, 20241.641.641.601.641.64-1.20%9,617
Sep 6, 20241.701.721.661.661.66-5.68%3,460
Sep 5, 20241.561.811.561.761.767.32%6,730
Sep 4, 20241.701.731.561.641.64-6.82%35,880
Sep 3, 20241.811.811.721.761.760.57%8,181
Aug 30, 20241.791.801.751.751.75-4.37%3,249
Aug 29, 20241.731.841.731.831.831.67%16,857
Aug 28, 20241.881.881.801.801.80-4.26%16,226
Aug 27, 20241.901.901.881.881.88-3,470
Aug 26, 20241.881.891.881.881.88-1.05%5,330
Aug 23, 20241.891.921.881.901.900.53%10,947
Aug 22, 20241.851.921.851.891.89-2.68%2,817
Aug 21, 20241.971.971.901.941.941.94%1,584
Aug 20, 20241.931.931.911.911.91-1.30%1,226
Aug 19, 20241.931.941.931.931.93-0.52%846
Aug 16, 20241.961.961.941.941.94-0.05%1,600
Aug 15, 20241.971.981.941.941.940.57%2,956
Aug 14, 20241.931.931.931.931.93-0.52%9,527
Aug 13, 20241.981.981.931.941.943.19%1,809
Aug 12, 20241.841.921.841.881.882.17%7,034
Aug 9, 20241.801.841.801.841.84-1.08%906
Aug 8, 20241.851.881.831.861.86-1.06%5,466
Aug 7, 20241.821.921.821.881.882.17%1,461
Aug 6, 20241.811.891.701.841.84-2.13%11,437
Aug 5, 20241.891.891.721.881.88-8.74%36,615
Aug 2, 20242.102.112.002.062.06-2.14%43,200
Aug 1, 20242.192.192.102.112.110.24%11,848
Jul 31, 20242.102.142.102.102.10-9,929
Jul 30, 20242.112.122.102.102.10-0.94%2,201
Jul 29, 20242.122.222.122.122.120.95%10,374
Jul 26, 20242.122.142.102.102.10-1.18%4,127
Jul 25, 20242.142.172.112.132.13-0.23%7,842
Jul 24, 20242.182.182.132.132.13-2.96%1,599
Jul 23, 20242.202.202.202.202.20-2.44%258
Jul 22, 20242.332.332.192.252.25-0.44%8,506
Jul 19, 20242.192.262.192.262.262.73%7,527
Jul 18, 20242.222.232.202.202.20-0.68%1,896
Jul 17, 20242.202.222.192.222.222.55%5,264
Jul 16, 20242.202.342.122.162.16-22,319
Jul 15, 20242.242.242.142.162.16-3.57%8,536
Jul 12, 20242.252.252.182.242.24-2.31%11,938
Jul 11, 20242.252.402.162.292.29-1.59%63,204
Jul 10, 20242.332.332.262.332.331.30%4,157
Jul 9, 20242.322.352.302.302.30-2.95%9,003
Jul 8, 20242.362.402.332.372.37-4.82%5,892
Jul 5, 20242.352.492.272.492.49-0.40%18,962
Jul 3, 20242.112.582.102.502.5016.82%26,283
Jul 2, 20242.102.142.102.142.141.42%2,273
Jul 1, 20242.102.172.102.112.111.93%6,453
Jun 28, 20242.102.162.072.072.07-2.36%2,979
Jun 27, 20242.142.142.092.122.12-2.30%3,041
Jun 26, 20242.142.172.052.172.171.88%9,649
Jun 25, 20242.112.142.112.132.131.43%4,602
Jun 24, 20242.152.202.102.102.10-1.87%5,351
Jun 21, 20242.112.152.102.142.14-0.47%8,792
Jun 20, 20242.102.152.102.152.15-5,221
Jun 18, 20242.162.172.112.152.150.47%7,985
Jun 17, 20242.212.222.142.142.14-0.47%6,526
Jun 14, 20242.222.272.122.152.15-2.27%5,728
Jun 13, 20242.232.272.182.202.20-1.35%11,152
Jun 12, 20242.272.272.232.232.230.45%3,341
Jun 11, 20242.322.322.222.222.22-1.77%6,418
Jun 10, 20242.302.332.262.262.26-0.88%5,803
Jun 7, 20242.302.332.272.282.28-0.39%13,344
Jun 6, 20242.392.392.272.292.29-3.01%43,001
Jun 5, 20242.402.442.292.362.360.43%12,969
Jun 4, 20242.302.382.302.352.353.07%8,368
Jun 3, 20242.282.332.252.282.28-2.15%9,670
May 31, 20242.312.352.302.332.33-1.69%17,233
May 30, 20242.372.382.352.372.37-0.42%2,602
May 29, 20242.452.482.342.382.38-1.24%9,251
May 28, 20242.512.582.312.412.41-5.01%27,125
May 24, 20242.532.572.522.542.540.67%5,910
May 23, 20242.602.602.522.522.52-2.33%13,174
May 22, 20242.612.672.582.582.58-1.15%16,224
May 21, 20242.602.752.602.612.61-0.38%15,291
May 20, 20242.722.732.602.622.62-2.24%17,369
May 17, 20242.602.752.602.682.681.13%30,492
May 16, 20242.532.652.532.652.652.71%12,665
May 15, 20242.662.662.572.582.58-2.64%7,982
May 14, 20242.592.692.592.652.650.38%12,485
May 13, 20242.602.652.552.642.640.38%27,001
May 10, 20242.542.682.512.632.630.77%20,431
May 9, 20242.582.622.552.612.61-0.38%11,192
May 8, 20242.652.652.542.622.623.15%5,855
May 7, 20242.572.712.532.542.54-1.93%34,398
May 6, 20242.502.712.502.592.59-2.63%10,225
May 3, 20242.812.812.442.662.66-3.97%24,585