Sound Group Inc. (SOGP)
NASDAQ: SOGP · Real-Time Price · USD
1.230
0.00 (0.00%)
At close: May 29, 2025, 4:00 PM
1.220
-0.010 (-0.81%)
After-hours: May 29, 2025, 4:00 PM EDT
Sound Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | - | 9,736 |
| May 28, 2025 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 0.49% | 10,989 |
| May 27, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.39% | 10,731 |
| May 23, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -2.79% | 4,806 |
| May 22, 2025 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 4.03% | 3,822 |
| May 21, 2025 | 1.25 | 1.32 | 1.24 | 1.24 | 1.24 | -0.88% | 13,233 |
| May 20, 2025 | 1.25 | 1.31 | 1.23 | 1.25 | 1.25 | -1.81% | 5,279 |
| May 19, 2025 | 1.33 | 1.35 | 1.27 | 1.27 | 1.27 | -3.99% | 4,949 |
| May 16, 2025 | 1.28 | 1.33 | 1.26 | 1.33 | 1.33 | 1.30% | 2,804 |
| May 15, 2025 | 1.32 | 1.39 | 1.31 | 1.31 | 1.31 | 0.85% | 7,048 |
| May 14, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -0.46% | 7,276 |
| May 13, 2025 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | 1.16% | 12,802 |
| May 12, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | 2.54% | 18,372 |
| May 9, 2025 | 1.32 | 1.35 | 1.25 | 1.26 | 1.26 | -0.94% | 8,545 |
| May 8, 2025 | 1.24 | 1.29 | 1.22 | 1.27 | 1.27 | 7.08% | 31,109 |
| May 7, 2025 | 1.28 | 1.28 | 1.18 | 1.19 | 1.19 | -3.58% | 22,256 |
| May 6, 2025 | 1.26 | 1.30 | 1.19 | 1.23 | 1.23 | -5.38% | 79,477 |
| May 5, 2025 | 1.34 | 1.34 | 1.22 | 1.30 | 1.30 | -3.49% | 116,926 |
| May 2, 2025 | 1.42 | 1.45 | 1.34 | 1.35 | 1.35 | -3.79% | 119,115 |
| May 1, 2025 | 1.60 | 1.60 | 1.38 | 1.40 | 1.40 | -8.50% | 212,446 |
| Apr 30, 2025 | 2.02 | 2.03 | 1.46 | 1.53 | 1.53 | -29.46% | 416,371 |
| Apr 29, 2025 | 2.22 | 2.24 | 2.09 | 2.17 | 2.17 | -2.30% | 29,277 |
| Apr 28, 2025 | 2.21 | 2.24 | 2.19 | 2.22 | 2.22 | 0.45% | 6,917 |
| Apr 25, 2025 | 2.24 | 2.28 | 2.18 | 2.21 | 2.21 | 0.45% | 24,894 |
| Apr 24, 2025 | 2.19 | 2.22 | 2.13 | 2.20 | 2.20 | 0.46% | 20,702 |
| Apr 23, 2025 | 2.17 | 2.29 | 2.15 | 2.19 | 2.19 | 0.18% | 29,136 |
| Apr 22, 2025 | 2.03 | 2.20 | 2.03 | 2.19 | 2.19 | 6.12% | 50,866 |
| Apr 21, 2025 | 2.01 | 2.09 | 2.01 | 2.06 | 2.06 | -0.19% | 21,874 |
| Apr 17, 2025 | 2.09 | 2.09 | 2.00 | 2.06 | 2.06 | -0.29% | 39,004 |
| Apr 16, 2025 | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | -2.36% | 6,461 |
| Apr 15, 2025 | 2.20 | 2.21 | 2.12 | 2.12 | 2.12 | -1.40% | 25,742 |
| Apr 14, 2025 | 2.16 | 2.28 | 2.15 | 2.15 | 2.15 | -0.92% | 75,008 |
| Apr 11, 2025 | 1.79 | 2.18 | 1.79 | 2.17 | 2.17 | 11.28% | 81,143 |
| Apr 10, 2025 | 2.16 | 2.16 | 1.91 | 1.95 | 1.95 | -8.75% | 53,106 |
| Apr 9, 2025 | 2.00 | 2.16 | 1.93 | 2.14 | 2.14 | 12.47% | 134,846 |
| Apr 8, 2025 | 1.76 | 1.93 | 1.74 | 1.90 | 1.90 | 6.74% | 45,862 |
| Apr 7, 2025 | 1.78 | 1.84 | 1.65 | 1.78 | 1.78 | -8.25% | 24,285 |
| Apr 4, 2025 | 2.00 | 2.07 | 1.92 | 1.94 | 1.94 | -6.51% | 67,849 |
| Apr 3, 2025 | 2.11 | 2.11 | 2.03 | 2.08 | 2.08 | -3.04% | 57,136 |
| Apr 2, 2025 | 2.09 | 2.15 | 2.09 | 2.14 | 2.14 | 1.90% | 14,945 |
| Apr 1, 2025 | 2.15 | 2.17 | 2.10 | 2.10 | 2.10 | -4.55% | 14,014 |
| Mar 31, 2025 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | - | 7,609 |
| Mar 28, 2025 | 2.15 | 2.22 | 2.15 | 2.20 | 2.20 | -0.45% | 25,501 |
| Mar 27, 2025 | 2.24 | 2.24 | 2.12 | 2.21 | 2.21 | 0.45% | 50,308 |
| Mar 26, 2025 | 2.21 | 2.22 | 2.20 | 2.20 | 2.20 | -0.45% | 19,479 |
| Mar 25, 2025 | 2.13 | 2.31 | 2.13 | 2.21 | 2.21 | 0.45% | 65,330 |
| Mar 24, 2025 | 2.15 | 2.27 | 2.06 | 2.20 | 2.20 | -0.05% | 132,798 |
| Mar 21, 2025 | 2.22 | 2.25 | 2.20 | 2.20 | 2.20 | -2.78% | 40,607 |
| Mar 20, 2025 | 2.35 | 2.35 | 2.26 | 2.26 | 2.26 | -1.99% | 13,962 |
| Mar 19, 2025 | 2.22 | 2.37 | 2.21 | 2.31 | 2.31 | 3.59% | 78,002 |