Sound Group Inc. (SOGP)
NASDAQ: SOGP · Real-Time Price · USD
12.85
0.00 (0.00%)
Nov 10, 2025, 10:15 AM EST - Market open
Sound Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 12.76 | 13.19 | 12.76 | 13.11 | - | 2.02% | 5,278 |
| Nov 7, 2025 | 12.82 | 13.21 | 12.34 | 12.85 | 12.85 | -2.50% | 22,540 |
| Nov 6, 2025 | 13.29 | 13.69 | 12.50 | 13.18 | 13.18 | -0.83% | 33,752 |
| Nov 5, 2025 | 14.80 | 14.80 | 13.29 | 13.29 | 13.29 | -0.08% | 26,615 |
| Nov 4, 2025 | 14.49 | 14.49 | 13.21 | 13.30 | 13.30 | -10.01% | 28,721 |
| Nov 3, 2025 | 14.52 | 14.97 | 14.50 | 14.78 | 14.78 | -2.25% | 25,920 |
| Oct 31, 2025 | 14.77 | 15.39 | 14.77 | 15.12 | 15.12 | 0.53% | 56,069 |
| Oct 30, 2025 | 14.78 | 15.95 | 14.61 | 15.04 | 15.04 | 0.94% | 43,214 |
| Oct 29, 2025 | 15.02 | 15.99 | 14.88 | 14.90 | 14.90 | -5.10% | 92,326 |
| Oct 28, 2025 | 16.65 | 16.65 | 15.51 | 15.70 | 15.70 | -5.59% | 35,728 |
| Oct 27, 2025 | 16.60 | 17.10 | 15.47 | 16.63 | 16.63 | -6.52% | 68,192 |
| Oct 24, 2025 | 18.00 | 18.73 | 17.25 | 17.79 | 17.79 | -2.36% | 52,624 |
| Oct 23, 2025 | 16.98 | 18.40 | 16.94 | 18.22 | 18.22 | 8.00% | 106,152 |
| Oct 22, 2025 | 17.35 | 17.36 | 16.61 | 16.87 | 16.87 | -2.93% | 38,922 |
| Oct 21, 2025 | 17.50 | 18.30 | 16.96 | 17.38 | 17.38 | 2.84% | 43,081 |
| Oct 20, 2025 | 16.66 | 18.50 | 15.50 | 16.90 | 16.90 | 6.83% | 190,892 |
| Oct 17, 2025 | 16.31 | 16.66 | 15.51 | 15.82 | 15.82 | -4.18% | 72,881 |
| Oct 16, 2025 | 19.53 | 20.46 | 15.97 | 16.51 | 16.51 | -13.33% | 302,883 |
| Oct 15, 2025 | 15.00 | 25.86 | 14.11 | 19.05 | 19.05 | 44.59% | 2,379,355 |
| Oct 14, 2025 | 13.88 | 14.24 | 12.50 | 13.18 | 13.18 | -10.19% | 156,044 |
| Oct 13, 2025 | 14.65 | 15.84 | 13.68 | 14.67 | 14.67 | 0.41% | 101,855 |
| Oct 10, 2025 | 16.99 | 16.99 | 14.38 | 14.61 | 14.61 | -10.53% | 237,211 |
| Oct 9, 2025 | 16.91 | 16.98 | 15.21 | 16.33 | 16.33 | -3.37% | 113,133 |
| Oct 8, 2025 | 17.90 | 18.40 | 16.51 | 16.90 | 16.90 | -5.53% | 150,504 |
| Oct 7, 2025 | 19.30 | 20.00 | 17.82 | 17.89 | 17.89 | -5.14% | 131,468 |
| Oct 6, 2025 | 20.06 | 20.06 | 18.13 | 18.86 | 18.86 | -4.75% | 82,746 |
| Oct 3, 2025 | 19.74 | 20.95 | 19.50 | 19.80 | 19.80 | 2.54% | 62,561 |
| Oct 2, 2025 | 19.86 | 19.86 | 18.69 | 19.31 | 19.31 | -2.77% | 54,930 |
| Oct 1, 2025 | 17.05 | 19.89 | 17.01 | 19.86 | 19.86 | 5.36% | 63,694 |
| Sep 30, 2025 | 19.00 | 20.09 | 18.50 | 18.85 | 17.95 | -5.75% | 63,520 |
| Sep 29, 2025 | 20.27 | 20.96 | 19.67 | 20.00 | 19.04 | -1.33% | 68,157 |
| Sep 26, 2025 | 18.85 | 20.46 | 18.00 | 20.27 | 19.30 | 7.48% | 81,046 |
| Sep 25, 2025 | 18.03 | 19.75 | 17.79 | 18.86 | 17.96 | -4.02% | 122,305 |
| Sep 24, 2025 | 18.00 | 20.00 | 15.13 | 19.65 | 18.71 | 7.55% | 554,082 |
| Sep 23, 2025 | 20.58 | 20.90 | 17.45 | 18.27 | 17.39 | -13.04% | 231,344 |
| Sep 22, 2025 | 21.70 | 22.46 | 20.02 | 21.01 | 20.00 | -3.62% | 311,691 |
| Sep 19, 2025 | 20.40 | 21.84 | 19.65 | 21.80 | 20.76 | 4.56% | 169,551 |
| Sep 18, 2025 | 22.20 | 22.23 | 20.02 | 20.85 | 19.85 | -3.29% | 160,448 |
| Sep 17, 2025 | 22.00 | 23.50 | 19.00 | 21.56 | 20.53 | 2.76% | 344,461 |
| Sep 16, 2025 | 24.83 | 26.63 | 18.93 | 20.98 | 19.97 | -17.79% | 411,705 |
| Sep 15, 2025 | 23.65 | 28.16 | 23.51 | 25.52 | 24.30 | 11.98% | 516,486 |
| Sep 12, 2025 | 23.00 | 26.00 | 21.37 | 22.79 | 21.70 | 2.70% | 452,700 |
| Sep 11, 2025 | 19.00 | 22.84 | 19.00 | 22.19 | 21.13 | 14.44% | 464,105 |
| Sep 10, 2025 | 25.33 | 26.40 | 17.25 | 19.39 | 18.46 | -26.89% | 742,372 |
| Sep 9, 2025 | 21.54 | 28.75 | 21.50 | 26.52 | 25.25 | 12.90% | 1,008,587 |
| Sep 8, 2025 | 28.30 | 29.98 | 20.60 | 23.49 | 22.36 | -22.88% | 1,712,737 |
| Sep 5, 2025 | 35.91 | 37.00 | 27.02 | 30.46 | 29.00 | -15.15% | 2,036,159 |
| Sep 4, 2025 | 27.31 | 36.74 | 24.51 | 35.90 | 34.18 | 31.50% | 6,364,613 |
| Sep 3, 2025 | 21.29 | 27.47 | 19.66 | 27.30 | 25.99 | 24.83% | 5,018,412 |
| Sep 2, 2025 | 11.33 | 23.24 | 11.32 | 21.87 | 20.82 | 82.40% | 18,445,458 |