Skip to main content
Sound Group Inc. (SOGP)
NASDAQ: SOGP · Real-Time Price · USD
1.691
-0.010 (-0.56%)
Nov 21, 2024, 11:23 AM EST - Market open

Sound Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.701.981.701.941.9414.12%49,163
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