Skip to main content
logo
Sound Group Inc. (SOGP)
NASDAQ: SOGP · Real-Time Price · USD
13.24
+1.00 (8.17%)
Nov 28, 2025, 1:00 PM EST - Market closed

Sound Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202513.0013.9012.8613.2413.248.17%31,988
Nov 26, 202511.7012.4011.2212.2412.242.43%40,483
Nov 25, 202510.6111.9710.6111.9511.9511.06%23,003
Nov 24, 202510.5210.9110.1510.7610.76-0.19%10,535
Nov 21, 20259.8110.789.8110.7810.788.23%24,757
Nov 20, 202510.1610.709.769.969.96-1.97%39,006
Nov 19, 202510.0910.6510.0310.1610.16-2.40%22,421
Nov 18, 202510.3510.779.8610.4110.41-52,174
Nov 17, 202511.4011.8810.3110.4110.41-11.33%36,790
Nov 14, 202510.7011.8010.4011.7411.747.31%28,419
Nov 13, 202511.7412.0010.7210.9410.94-6.81%52,207
Nov 12, 202512.2112.6411.5911.7411.74-3.85%35,497
Nov 11, 202512.6212.6212.0312.2112.21-1.53%32,232
Nov 10, 202512.7613.1912.3012.4012.40-3.50%35,841
Nov 7, 202512.8213.2112.3412.8512.85-2.50%22,540
Nov 6, 202513.2913.6912.5013.1813.18-0.83%33,752
Nov 5, 202514.8014.8013.2913.2913.29-0.08%26,806
Nov 4, 202514.4914.4913.2113.3013.30-10.01%28,721
Nov 3, 202514.5214.9714.5014.7814.78-2.25%25,920
Oct 31, 202514.7715.3914.7715.1215.120.53%56,069
Oct 30, 202514.7815.9514.6115.0415.040.94%43,214
Oct 29, 202515.0215.9914.8814.9014.90-5.10%92,326
Oct 28, 202516.6516.6515.5115.7015.70-5.59%35,728
Oct 27, 202516.6017.1015.4716.6316.63-6.52%68,192
Oct 24, 202518.0018.7317.2517.7917.79-2.36%52,624
Oct 23, 202516.9818.4016.9418.2218.228.00%106,152
Oct 22, 202517.3517.3616.6116.8716.87-2.93%38,922
Oct 21, 202517.5018.3016.9617.3817.382.84%43,081
Oct 20, 202516.6618.5015.5016.9016.906.83%190,892
Oct 17, 202516.3116.6615.5115.8215.82-4.18%72,881
Oct 16, 202519.5320.4615.9716.5116.51-13.33%302,883
Oct 15, 202515.0025.8614.1119.0519.0544.59%2,379,355
Oct 14, 202513.8814.2412.5013.1813.18-10.19%156,044
Oct 13, 202514.6515.8413.6814.6714.670.41%101,855
Oct 10, 202516.9916.9914.3814.6114.61-10.53%237,211
Oct 9, 202516.9116.9815.2116.3316.33-3.37%113,133
Oct 8, 202517.9018.4016.5116.9016.90-5.53%150,504
Oct 7, 202519.3020.0017.8217.8917.89-5.14%131,468
Oct 6, 202520.0620.0618.1318.8618.86-4.75%82,746
Oct 3, 202519.7420.9519.5019.8019.802.54%62,561
Oct 2, 202519.8619.8618.6919.3119.31-2.77%54,930
Oct 1, 202517.0519.8917.0119.8619.865.36%63,694
Sep 30, 202519.0020.0918.5018.8517.87-5.75%63,520
Sep 29, 202520.2720.9619.6720.0018.96-1.33%68,157
Sep 26, 202518.8520.4618.0020.2719.227.48%81,046
Sep 25, 202518.0319.7517.7918.8617.88-4.02%122,305
Sep 24, 202518.0020.0015.1319.6518.637.55%554,082
Sep 23, 202520.5820.9017.4518.2717.32-13.04%231,344
Sep 22, 202521.7022.4620.0221.0119.92-3.62%311,691
Sep 19, 202520.4021.8419.6521.8020.674.56%169,551