Sound Group Inc. (SOGP)
NASDAQ: SOGP · Real-Time Price · USD
4.300
-0.190 (-4.23%)
At close: Jun 27, 2025, 4:00 PM
4.370
+0.070 (1.63%)
After-hours: Jun 27, 2025, 7:09 PM EDT
Sound Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.54 | 4.81 | 4.18 | 4.30 | 4.30 | -4.23% | 248,443 |
| Jun 26, 2025 | 3.88 | 4.65 | 3.71 | 4.49 | 4.49 | 16.62% | 247,443 |
| Jun 25, 2025 | 3.93 | 4.45 | 3.85 | 3.85 | 3.85 | -8.55% | 227,172 |
| Jun 24, 2025 | 2.73 | 4.48 | 2.59 | 4.21 | 4.21 | 60.08% | 1,785,281 |
| Jun 23, 2025 | 2.68 | 2.80 | 2.53 | 2.63 | 2.63 | -2.59% | 68,417 |
| Jun 20, 2025 | 2.46 | 2.87 | 2.46 | 2.70 | 2.70 | 7.14% | 103,014 |
| Jun 18, 2025 | 2.65 | 3.06 | 2.46 | 2.52 | 2.52 | -16.83% | 261,752 |
| Jun 17, 2025 | 2.47 | 3.25 | 2.46 | 3.03 | 3.03 | 14.77% | 579,654 |
| Jun 16, 2025 | 1.54 | 2.80 | 1.54 | 2.64 | 2.64 | 62.96% | 5,865,931 |
| Jun 13, 2025 | 1.62 | 1.71 | 1.58 | 1.62 | 1.62 | -0.61% | 65,178 |
| Jun 12, 2025 | 1.62 | 1.74 | 1.62 | 1.63 | 1.63 | -2.98% | 80,759 |
| Jun 11, 2025 | 1.75 | 1.85 | 1.68 | 1.68 | 1.68 | -5.62% | 206,489 |
| Jun 10, 2025 | 1.80 | 1.92 | 1.64 | 1.78 | 1.78 | -8.25% | 684,796 |
| Jun 9, 2025 | 1.66 | 1.99 | 1.57 | 1.94 | 1.94 | 46.30% | 27,403,274 |
| Jun 6, 2025 | 1.27 | 1.33 | 1.25 | 1.33 | 1.33 | 4.41% | 16,878 |
| Jun 5, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 4,669 |
| Jun 4, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | - | 15,845 |
| Jun 3, 2025 | 1.29 | 1.31 | 1.25 | 1.29 | 1.29 | 3.04% | 5,776 |
| Jun 2, 2025 | 1.25 | 1.34 | 1.23 | 1.25 | 1.25 | 0.81% | 18,330 |
| May 30, 2025 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | 0.98% | 7,299 |
| 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 |