Sound Group Inc. (SOGP)
NASDAQ: SOGP · Real-Time Price · USD
2.200
-0.010 (-0.45%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Sound Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 2.36 | 2.36 | 2.18 | 2.23 | 2.23 | -3.50% | 66,660 |
| Mar 17, 2025 | 2.21 | 2.34 | 2.17 | 2.31 | 2.31 | 0.92% | 79,796 |
| Mar 14, 2025 | 2.26 | 2.29 | 2.09 | 2.29 | 2.29 | 2.88% | 19,618 |
| Mar 13, 2025 | 2.21 | 2.23 | 2.09 | 2.23 | 2.23 | 1.00% | 78,119 |
| Mar 12, 2025 | 2.21 | 2.27 | 2.20 | 2.20 | 2.20 | -3.76% | 50,302 |
| Mar 11, 2025 | 2.13 | 2.29 | 2.07 | 2.29 | 2.29 | 4.09% | 110,590 |
| Mar 10, 2025 | 2.19 | 2.24 | 2.19 | 2.20 | 2.20 | -1.35% | 52,325 |
| Mar 7, 2025 | 2.23 | 2.27 | 2.22 | 2.23 | 2.23 | - | 34,792 |
| Mar 6, 2025 | 2.25 | 2.34 | 2.22 | 2.23 | 2.23 | -2.19% | 43,812 |
| Mar 5, 2025 | 2.29 | 2.34 | 2.22 | 2.28 | 2.28 | 1.33% | 110,486 |
| Mar 4, 2025 | 2.21 | 2.27 | 2.05 | 2.25 | 2.25 | 1.35% | 108,990 |
| Mar 3, 2025 | 2.31 | 2.32 | 2.17 | 2.22 | 2.22 | -0.67% | 87,089 |
| Feb 28, 2025 | 2.17 | 2.33 | 2.17 | 2.24 | 2.24 | 0.22% | 22,872 |
| Feb 27, 2025 | 2.20 | 2.26 | 2.20 | 2.23 | 2.23 | 1.18% | 38,195 |
| Feb 26, 2025 | 2.20 | 2.35 | 2.20 | 2.20 | 2.20 | -3.59% | 35,210 |
| Feb 25, 2025 | 2.24 | 2.29 | 2.10 | 2.29 | 2.29 | 2.79% | 54,982 |
| Feb 24, 2025 | 2.30 | 2.39 | 2.10 | 2.22 | 2.22 | -1.16% | 286,860 |
| Feb 21, 2025 | 2.23 | 2.40 | 2.22 | 2.25 | 2.25 | 0.45% | 240,149 |
| Feb 20, 2025 | 2.37 | 2.40 | 2.22 | 2.24 | 2.24 | -5.88% | 155,434 |
| Feb 19, 2025 | 2.23 | 2.39 | 1.91 | 2.38 | 2.38 | 6.73% | 291,852 |
| Feb 18, 2025 | 2.34 | 2.38 | 2.20 | 2.23 | 2.23 | -2.19% | 264,766 |
| Feb 14, 2025 | 2.29 | 2.40 | 2.20 | 2.28 | 2.28 | 14.00% | 620,358 |
| Feb 13, 2025 | 1.91 | 2.00 | 1.89 | 2.00 | 2.00 | 5.82% | 10,758 |
| Feb 12, 2025 | 1.90 | 1.91 | 1.86 | 1.89 | 1.89 | -0.74% | 21,994 |
| Feb 11, 2025 | 1.96 | 1.98 | 1.88 | 1.90 | 1.90 | -3.84% | 31,906 |
| Feb 10, 2025 | 2.10 | 2.10 | 1.93 | 1.98 | 1.98 | -5.26% | 24,278 |
| Feb 7, 2025 | 2.01 | 2.15 | 2.00 | 2.09 | 2.09 | 0.48% | 26,821 |
| Feb 6, 2025 | 2.03 | 2.09 | 1.96 | 2.08 | 2.08 | 5.05% | 40,669 |
| Feb 5, 2025 | 2.02 | 2.02 | 1.94 | 1.98 | 1.98 | -4.35% | 6,291 |
| Feb 4, 2025 | 2.09 | 2.09 | 1.88 | 2.07 | 2.07 | 2.99% | 109,340 |
| Feb 3, 2025 | 2.03 | 2.16 | 1.92 | 2.01 | 2.01 | -7.80% | 36,287 |
| Jan 31, 2025 | 2.12 | 2.21 | 2.04 | 2.18 | 2.18 | -1.80% | 8,961 |
| Jan 30, 2025 | 2.06 | 2.24 | 2.06 | 2.22 | 2.22 | 3.40% | 23,841 |
| Jan 29, 2025 | 2.06 | 2.18 | 2.05 | 2.15 | 2.15 | 1.75% | 21,010 |
| Jan 28, 2025 | 2.12 | 2.19 | 1.92 | 2.11 | 2.11 | 0.48% | 56,798 |
| Jan 27, 2025 | 2.05 | 2.18 | 2.01 | 2.10 | 2.10 | -3.23% | 31,248 |
| Jan 24, 2025 | 2.10 | 2.51 | 2.01 | 2.17 | 2.17 | 4.83% | 281,059 |
| Jan 23, 2025 | 2.00 | 2.10 | 2.00 | 2.07 | 2.07 | -1.43% | 14,775 |
| Jan 22, 2025 | 2.05 | 2.21 | 1.89 | 2.10 | 2.10 | 12.90% | 191,524 |
| Jan 21, 2025 | 1.87 | 1.97 | 1.83 | 1.86 | 1.86 | -2.11% | 29,749 |
| Jan 17, 2025 | 1.84 | 1.94 | 1.79 | 1.90 | 1.90 | 6.09% | 21,926 |
| Jan 16, 2025 | 1.97 | 1.97 | 1.73 | 1.79 | 1.79 | -6.23% | 20,853 |