Skip to main content
Sound Group Inc. (SOGP)
NASDAQ: SOGP · Real-Time Price · USD
2.250
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed

Sound Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.232.402.222.252.250.45%240,149
Feb 20, 20252.372.402.222.242.24-5.88%155,434
Feb 19, 20252.232.391.912.382.386.73%291,852
Feb 18, 20252.342.382.202.232.23-2.19%264,766
Feb 14, 20252.292.402.202.282.2814.00%620,358
Feb 13, 20251.912.001.892.002.005.82%10,758
Feb 12, 20251.901.911.861.891.89-0.74%21,994
Feb 11, 20251.961.981.881.901.90-3.84%31,906
Feb 10, 20252.102.101.931.981.98-5.26%24,278
Feb 7, 20252.012.152.002.092.090.48%26,821
Feb 6, 20252.032.091.962.082.085.05%40,669
Feb 5, 20252.022.021.941.981.98-4.35%6,291
Feb 4, 20252.092.091.882.072.072.99%109,340
Feb 3, 20252.032.161.922.012.01-7.80%36,287
Jan 31, 20252.122.212.042.182.18-1.80%8,961
Jan 30, 20252.062.242.062.222.223.40%23,841
Jan 29, 20252.062.182.052.152.151.75%21,010
Jan 28, 20252.122.191.922.112.110.48%56,798
Jan 27, 20252.052.182.012.102.10-3.23%31,248
Jan 24, 20252.102.512.012.172.174.83%281,059
Jan 23, 20252.002.102.002.072.07-1.43%14,775
Jan 22, 20252.052.211.892.102.1012.90%191,524
Jan 21, 20251.871.971.831.861.86-2.11%29,749
Jan 17, 20251.841.941.791.901.906.09%21,926
Jan 16, 20251.971.971.731.791.79-6.23%20,853
Jan 15, 20252.002.001.911.911.91-2.05%8,611
Jan 14, 20251.771.991.711.951.9515.38%37,000
Jan 13, 20251.771.811.631.691.69-3.98%31,993
Jan 10, 20251.941.941.761.761.76-7.85%20,881
Jan 8, 20252.062.171.911.911.91-6.37%31,295
Jan 7, 20252.122.192.042.042.04-2.39%9,950
Jan 6, 20252.122.162.082.092.090.48%27,294
Jan 3, 20252.152.202.052.082.08-2.80%26,156
Jan 2, 20252.122.192.102.142.14-1.38%16,218
Dec 31, 20242.222.222.052.172.171.50%116,688
Dec 30, 20242.212.212.022.142.145.32%18,085
Dec 27, 20242.292.292.032.032.03-8.97%11,404
Dec 26, 20242.042.401.972.232.2310.40%73,625
Dec 24, 20242.082.081.952.022.02-2.42%35,368
Dec 23, 20242.262.302.042.072.07-4.83%103,359
Dec 20, 20241.942.341.942.182.1812.11%55,308
Dec 19, 20242.212.211.901.941.94-13.39%54,621
Dec 18, 20241.832.241.792.242.2425.14%293,085
Dec 17, 20241.881.901.731.791.79-2.45%11,011
Dec 16, 20241.741.861.741.841.840.82%13,273
Dec 13, 20241.771.911.771.821.820.33%14,637
Dec 12, 20241.711.831.711.811.81-0.87%24,192
Dec 11, 20241.881.881.731.831.832.23%6,844
Dec 10, 20241.851.851.781.791.79-2.19%19,772
Dec 9, 20241.871.871.811.831.831.67%23,382
Dec 6, 20241.851.851.801.801.80-15,577
Dec 5, 20241.861.871.801.801.800.56%8,857
Dec 4, 20241.781.871.711.791.790.56%16,034
Dec 3, 20241.821.861.691.781.78-1.11%9,098
Dec 2, 20241.861.871.801.801.80-2.17%18,529
Nov 29, 20241.831.851.811.841.84-1.08%10,618
Nov 27, 20241.821.861.801.861.862.20%3,006
Nov 26, 20241.791.821.751.821.822.25%4,467
Nov 25, 20241.721.781.661.781.785.33%24,046
Nov 22, 20241.661.701.641.691.69-7,772
Nov 21, 20241.681.701.661.691.69-2.87%6,448
Nov 20, 20241.651.751.641.741.74-0.57%8,279
Nov 19, 20241.601.791.581.751.754.85%23,130
Nov 18, 20241.601.681.591.671.67-2.40%3,123
Nov 15, 20241.571.831.571.711.718.23%19,283
Nov 14, 20241.611.651.571.581.58-4.24%4,198
Nov 13, 20241.601.651.581.651.65-13,488
Nov 12, 20241.621.721.581.651.65-1.20%22,963
Nov 11, 20241.781.801.641.671.67-3.47%13,742
Nov 8, 20241.751.801.721.731.73-2.81%13,555
Nov 7, 20241.721.841.721.781.78-2.68%15,606
Nov 6, 20241.791.901.721.831.83-3.74%17,926
Nov 5, 20241.791.931.791.901.909.20%3,924
Nov 4, 20241.841.841.741.741.74-4.92%3,550
Nov 1, 20241.811.881.781.831.83-5.18%11,741
Oct 31, 20241.761.961.761.931.939.66%5,471
Oct 30, 20241.901.971.601.761.76-10.20%17,020
Oct 29, 20241.911.961.911.961.963.16%19,526
Oct 28, 20241.871.901.851.901.902.15%5,885
Oct 25, 20241.891.921.831.861.86-3.38%6,206
Oct 24, 20241.902.011.851.931.932.94%6,430
Oct 23, 20241.941.941.871.871.87-9.05%7,251
Oct 22, 20242.022.061.972.062.063.84%4,685
Oct 21, 20242.012.021.931.981.98-1.98%20,379
Oct 18, 20241.962.041.962.022.023.32%6,994
Oct 17, 20242.002.031.921.961.96-3.69%16,822
Oct 16, 20242.052.062.022.032.031.00%5,492
Oct 15, 20241.962.131.932.012.01-1.47%17,596
Oct 14, 20242.122.122.012.042.04-1.92%3,905
Oct 11, 20241.942.081.902.082.086.12%21,007
Oct 10, 20242.132.161.961.961.96-8.84%16,525
Oct 9, 20242.142.252.142.152.15-1.83%12,993
Oct 8, 20242.272.332.092.192.19-9.50%59,480
Oct 7, 20242.252.432.252.422.429.50%43,373
Oct 4, 20242.362.422.182.212.21-8.30%31,957
Oct 3, 20242.432.472.272.412.41-0.41%31,175
Oct 2, 20242.462.472.332.422.424.31%51,309
Oct 1, 20242.452.452.302.322.32-6.83%14,112
Sep 30, 20242.452.582.452.492.499.60%93,720
Sep 27, 20241.942.291.862.272.2717.11%193,012