Sound Group Inc. (SOGP)
NASDAQ: SOGP · Real-Time Price · USD
1.740
-0.070 (-3.87%)
At close: Nov 4, 2024, 4:00 PM
1.750
+0.010 (0.57%)
After-hours: Nov 4, 2024, 6:43 PM EST
Sound Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 1.81 | 1.88 | 1.78 | 1.83 | 1.83 | -5.18% | 11,741 |
Oct 31, 2024 | 1.76 | 1.96 | 1.76 | 1.93 | 1.93 | 9.66% | 5,471 |
Oct 30, 2024 | 1.90 | 1.97 | 1.60 | 1.76 | 1.76 | -10.20% | 17,020 |
Oct 29, 2024 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 3.16% | 19,526 |
Oct 28, 2024 | 1.87 | 1.90 | 1.85 | 1.90 | 1.90 | 2.15% | 5,885 |
Oct 25, 2024 | 1.89 | 1.92 | 1.83 | 1.86 | 1.86 | -3.38% | 6,206 |
Oct 24, 2024 | 1.90 | 2.01 | 1.85 | 1.93 | 1.93 | 2.94% | 6,430 |
Oct 23, 2024 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -9.05% | 7,251 |
Oct 22, 2024 | 2.02 | 2.06 | 1.97 | 2.06 | 2.06 | 3.84% | 4,685 |
Oct 21, 2024 | 2.01 | 2.02 | 1.93 | 1.98 | 1.98 | -1.98% | 20,379 |
Oct 18, 2024 | 1.96 | 2.04 | 1.96 | 2.02 | 2.02 | 3.32% | 6,994 |
Oct 17, 2024 | 2.00 | 2.03 | 1.92 | 1.96 | 1.96 | -3.69% | 16,822 |
Oct 16, 2024 | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | 1.00% | 5,492 |
Oct 15, 2024 | 1.96 | 2.13 | 1.93 | 2.01 | 2.01 | -1.47% | 17,596 |
Oct 14, 2024 | 2.12 | 2.12 | 2.01 | 2.04 | 2.04 | -1.92% | 3,905 |
Oct 11, 2024 | 1.94 | 2.08 | 1.90 | 2.08 | 2.08 | 6.12% | 21,007 |
Oct 10, 2024 | 2.13 | 2.16 | 1.96 | 1.96 | 1.96 | -8.84% | 16,525 |
Oct 9, 2024 | 2.14 | 2.25 | 2.14 | 2.15 | 2.15 | -1.83% | 12,993 |
Oct 8, 2024 | 2.27 | 2.33 | 2.09 | 2.19 | 2.19 | -9.50% | 59,480 |
Oct 7, 2024 | 2.25 | 2.43 | 2.25 | 2.42 | 2.42 | 9.50% | 43,373 |
Oct 4, 2024 | 2.36 | 2.42 | 2.18 | 2.21 | 2.21 | -8.30% | 31,957 |
Oct 3, 2024 | 2.43 | 2.47 | 2.27 | 2.41 | 2.41 | -0.41% | 31,175 |
Oct 2, 2024 | 2.46 | 2.47 | 2.33 | 2.42 | 2.42 | 4.31% | 51,309 |
Oct 1, 2024 | 2.45 | 2.45 | 2.30 | 2.32 | 2.32 | -6.83% | 14,112 |
Sep 30, 2024 | 2.45 | 2.58 | 2.45 | 2.49 | 2.49 | 9.60% | 93,720 |
Sep 27, 2024 | 1.94 | 2.29 | 1.86 | 2.27 | 2.27 | 17.11% | 193,012 |
Sep 26, 2024 | 1.70 | 1.98 | 1.70 | 1.94 | 1.94 | 14.12% | 49,163 |
Sep 25, 2024 | 1.59 | 1.82 | 1.58 | 1.70 | 1.70 | 10.39% | 35,288 |
Sep 24, 2024 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -3.75% | 29,468 |
Sep 23, 2024 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | - | 14,187 |
Sep 20, 2024 | 1.49 | 1.63 | 1.49 | 1.60 | 1.60 | -0.25% | 11,665 |
Sep 19, 2024 | 1.56 | 1.66 | 1.54 | 1.60 | 1.60 | 1.84% | 24,189 |
Sep 18, 2024 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -1.56% | 5,006 |
Sep 17, 2024 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | -0.31% | 7,007 |
Sep 16, 2024 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 2,339 |
Sep 13, 2024 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -1.53% | 4,161 |
Sep 12, 2024 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | -2.98% | 2,193 |
Sep 11, 2024 | 1.66 | 1.73 | 1.66 | 1.68 | 1.68 | -0.59% | 8,244 |
Sep 10, 2024 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 3.05% | 905 |
Sep 9, 2024 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | -1.20% | 9,617 |
Sep 6, 2024 | 1.70 | 1.72 | 1.66 | 1.66 | 1.66 | -5.68% | 3,460 |
Sep 5, 2024 | 1.56 | 1.81 | 1.56 | 1.76 | 1.76 | 7.32% | 6,730 |
Sep 4, 2024 | 1.70 | 1.73 | 1.56 | 1.64 | 1.64 | -6.82% | 35,880 |
Sep 3, 2024 | 1.81 | 1.81 | 1.72 | 1.76 | 1.76 | 0.57% | 8,181 |
Aug 30, 2024 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | -4.37% | 3,249 |
Aug 29, 2024 | 1.73 | 1.84 | 1.73 | 1.83 | 1.83 | 1.67% | 16,857 |
Aug 28, 2024 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -4.26% | 16,226 |
Aug 27, 2024 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | - | 3,470 |
Aug 26, 2024 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -1.05% | 5,330 |
Aug 23, 2024 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | 0.53% | 10,947 |
Aug 22, 2024 | 1.85 | 1.92 | 1.85 | 1.89 | 1.89 | -2.68% | 2,817 |
Aug 21, 2024 | 1.97 | 1.97 | 1.90 | 1.94 | 1.94 | 1.94% | 1,584 |
Aug 20, 2024 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.30% | 1,226 |
Aug 19, 2024 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 846 |
Aug 16, 2024 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.05% | 1,600 |
Aug 15, 2024 | 1.97 | 1.98 | 1.94 | 1.94 | 1.94 | 0.57% | 2,956 |
Aug 14, 2024 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 9,527 |
Aug 13, 2024 | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | 3.19% | 1,809 |
Aug 12, 2024 | 1.84 | 1.92 | 1.84 | 1.88 | 1.88 | 2.17% | 7,034 |
Aug 9, 2024 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | -1.08% | 906 |
Aug 8, 2024 | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | -1.06% | 5,466 |
Aug 7, 2024 | 1.82 | 1.92 | 1.82 | 1.88 | 1.88 | 2.17% | 1,461 |
Aug 6, 2024 | 1.81 | 1.89 | 1.70 | 1.84 | 1.84 | -2.13% | 11,437 |
Aug 5, 2024 | 1.89 | 1.89 | 1.72 | 1.88 | 1.88 | -8.74% | 36,615 |
Aug 2, 2024 | 2.10 | 2.11 | 2.00 | 2.06 | 2.06 | -2.14% | 43,200 |
Aug 1, 2024 | 2.19 | 2.19 | 2.10 | 2.11 | 2.11 | 0.24% | 11,848 |
Jul 31, 2024 | 2.10 | 2.14 | 2.10 | 2.10 | 2.10 | - | 9,929 |
Jul 30, 2024 | 2.11 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 2,201 |
Jul 29, 2024 | 2.12 | 2.22 | 2.12 | 2.12 | 2.12 | 0.95% | 10,374 |
Jul 26, 2024 | 2.12 | 2.14 | 2.10 | 2.10 | 2.10 | -1.18% | 4,127 |
Jul 25, 2024 | 2.14 | 2.17 | 2.11 | 2.13 | 2.13 | -0.23% | 7,842 |
Jul 24, 2024 | 2.18 | 2.18 | 2.13 | 2.13 | 2.13 | -2.96% | 1,599 |
Jul 23, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.44% | 258 |
Jul 22, 2024 | 2.33 | 2.33 | 2.19 | 2.25 | 2.25 | -0.44% | 8,506 |
Jul 19, 2024 | 2.19 | 2.26 | 2.19 | 2.26 | 2.26 | 2.73% | 7,527 |
Jul 18, 2024 | 2.22 | 2.23 | 2.20 | 2.20 | 2.20 | -0.68% | 1,896 |
Jul 17, 2024 | 2.20 | 2.22 | 2.19 | 2.22 | 2.22 | 2.55% | 5,264 |
Jul 16, 2024 | 2.20 | 2.34 | 2.12 | 2.16 | 2.16 | - | 22,319 |
Jul 15, 2024 | 2.24 | 2.24 | 2.14 | 2.16 | 2.16 | -3.57% | 8,536 |
Jul 12, 2024 | 2.25 | 2.25 | 2.18 | 2.24 | 2.24 | -2.31% | 11,938 |
Jul 11, 2024 | 2.25 | 2.40 | 2.16 | 2.29 | 2.29 | -1.59% | 63,204 |
Jul 10, 2024 | 2.33 | 2.33 | 2.26 | 2.33 | 2.33 | 1.30% | 4,157 |
Jul 9, 2024 | 2.32 | 2.35 | 2.30 | 2.30 | 2.30 | -2.95% | 9,003 |
Jul 8, 2024 | 2.36 | 2.40 | 2.33 | 2.37 | 2.37 | -4.82% | 5,892 |
Jul 5, 2024 | 2.35 | 2.49 | 2.27 | 2.49 | 2.49 | -0.40% | 18,962 |
Jul 3, 2024 | 2.11 | 2.58 | 2.10 | 2.50 | 2.50 | 16.82% | 26,283 |
Jul 2, 2024 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.42% | 2,273 |
Jul 1, 2024 | 2.10 | 2.17 | 2.10 | 2.11 | 2.11 | 1.93% | 6,453 |
Jun 28, 2024 | 2.10 | 2.16 | 2.07 | 2.07 | 2.07 | -2.36% | 2,979 |
Jun 27, 2024 | 2.14 | 2.14 | 2.09 | 2.12 | 2.12 | -2.30% | 3,041 |
Jun 26, 2024 | 2.14 | 2.17 | 2.05 | 2.17 | 2.17 | 1.88% | 9,649 |
Jun 25, 2024 | 2.11 | 2.14 | 2.11 | 2.13 | 2.13 | 1.43% | 4,602 |
Jun 24, 2024 | 2.15 | 2.20 | 2.10 | 2.10 | 2.10 | -1.87% | 5,351 |
Jun 21, 2024 | 2.11 | 2.15 | 2.10 | 2.14 | 2.14 | -0.47% | 8,792 |
Jun 20, 2024 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | - | 5,221 |
Jun 18, 2024 | 2.16 | 2.17 | 2.11 | 2.15 | 2.15 | 0.47% | 7,985 |
Jun 17, 2024 | 2.21 | 2.22 | 2.14 | 2.14 | 2.14 | -0.47% | 6,526 |
Jun 14, 2024 | 2.22 | 2.27 | 2.12 | 2.15 | 2.15 | -2.27% | 5,728 |
Jun 13, 2024 | 2.23 | 2.27 | 2.18 | 2.20 | 2.20 | -1.35% | 11,152 |
Jun 12, 2024 | 2.27 | 2.27 | 2.23 | 2.23 | 2.23 | 0.45% | 3,341 |