Sound Group Inc. (SOGP)
NASDAQ: SOGP · Real-Time Price · USD
16.90
-0.99 (-5.53%)
At close: Oct 8, 2025, 4:00 PM EDT
16.91
+0.01 (0.06%)
After-hours: Oct 8, 2025, 4:57 PM EDT
Sound Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 17.90 | 18.40 | 16.51 | 16.90 | - | -5.53% | 150,209 |
| Oct 7, 2025 | 19.30 | 20.00 | 17.82 | 17.89 | 17.89 | -5.14% | 131,468 |
| Oct 6, 2025 | 20.06 | 20.06 | 18.13 | 18.86 | 18.86 | -4.75% | 82,746 |
| Oct 3, 2025 | 19.74 | 20.95 | 19.50 | 19.80 | 19.80 | 2.54% | 62,561 |
| Oct 2, 2025 | 19.86 | 19.86 | 18.69 | 19.31 | 19.31 | -2.77% | 54,930 |
| Oct 1, 2025 | 17.05 | 19.89 | 17.01 | 19.86 | 19.86 | 5.36% | 63,694 |
| Sep 30, 2025 | 19.00 | 20.09 | 18.50 | 18.85 | 17.95 | -5.75% | 63,520 |
| Sep 29, 2025 | 20.27 | 20.96 | 19.67 | 20.00 | 19.04 | -1.33% | 68,157 |
| Sep 26, 2025 | 18.85 | 20.46 | 18.00 | 20.27 | 19.30 | 7.48% | 81,046 |
| Sep 25, 2025 | 18.03 | 19.75 | 17.79 | 18.86 | 17.96 | -4.02% | 122,305 |
| Sep 24, 2025 | 18.00 | 20.00 | 15.13 | 19.65 | 18.71 | 7.55% | 554,082 |
| Sep 23, 2025 | 20.58 | 20.90 | 17.45 | 18.27 | 17.39 | -13.04% | 231,344 |
| Sep 22, 2025 | 21.70 | 22.46 | 20.02 | 21.01 | 20.00 | -3.62% | 311,691 |
| Sep 19, 2025 | 20.40 | 21.84 | 19.65 | 21.80 | 20.76 | 4.56% | 169,551 |
| Sep 18, 2025 | 22.20 | 22.23 | 20.02 | 20.85 | 19.85 | -3.29% | 160,448 |
| Sep 17, 2025 | 22.00 | 23.50 | 19.00 | 21.56 | 20.53 | 2.76% | 344,461 |
| Sep 16, 2025 | 24.83 | 26.63 | 18.93 | 20.98 | 19.97 | -17.79% | 411,705 |
| Sep 15, 2025 | 23.65 | 28.16 | 23.51 | 25.52 | 24.30 | 11.98% | 516,486 |
| Sep 12, 2025 | 23.00 | 26.00 | 21.37 | 22.79 | 21.70 | 2.70% | 452,700 |
| Sep 11, 2025 | 19.00 | 22.84 | 19.00 | 22.19 | 21.13 | 14.44% | 464,105 |
| Sep 10, 2025 | 25.33 | 26.40 | 17.25 | 19.39 | 18.46 | -26.89% | 742,372 |
| Sep 9, 2025 | 21.54 | 28.75 | 21.50 | 26.52 | 25.25 | 12.90% | 1,008,587 |
| Sep 8, 2025 | 28.30 | 29.98 | 20.60 | 23.49 | 22.36 | -22.88% | 1,712,737 |
| Sep 5, 2025 | 35.91 | 37.00 | 27.02 | 30.46 | 29.00 | -15.15% | 2,036,159 |
| Sep 4, 2025 | 27.31 | 36.74 | 24.51 | 35.90 | 34.18 | 31.50% | 6,364,613 |
| Sep 3, 2025 | 21.29 | 27.47 | 19.66 | 27.30 | 25.99 | 24.83% | 5,018,412 |
| Sep 2, 2025 | 11.33 | 23.24 | 11.32 | 21.87 | 20.82 | 82.40% | 18,445,458 |
| Aug 29, 2025 | 14.70 | 15.36 | 11.46 | 11.99 | 11.42 | -4.08% | 13,072,686 |
| Aug 28, 2025 | 4.65 | 16.60 | 4.53 | 12.50 | 11.90 | 228.95% | 120,818,551 |
| Aug 27, 2025 | 3.55 | 3.80 | 3.40 | 3.80 | 3.62 | 7.04% | 60,095 |
| Aug 26, 2025 | 3.71 | 3.72 | 3.55 | 3.55 | 3.38 | -7.55% | 7,270 |
| Aug 25, 2025 | 3.70 | 3.99 | 3.37 | 3.84 | 3.66 | 9.40% | 113,300 |
| Aug 22, 2025 | 3.45 | 3.60 | 3.30 | 3.51 | 3.34 | 6.69% | 10,684 |
| Aug 21, 2025 | 3.40 | 3.57 | 3.20 | 3.29 | 3.13 | -7.32% | 16,034 |
| Aug 20, 2025 | 3.64 | 3.93 | 3.41 | 3.55 | 3.38 | -4.05% | 96,814 |
| Aug 19, 2025 | 3.82 | 3.85 | 3.70 | 3.70 | 3.52 | -8.19% | 10,054 |
| Aug 18, 2025 | 4.24 | 4.24 | 3.86 | 4.03 | 3.84 | -4.95% | 74,203 |
| Aug 15, 2025 | 4.38 | 4.67 | 4.11 | 4.24 | 4.04 | -6.40% | 27,337 |
| Aug 14, 2025 | 4.56 | 4.75 | 4.36 | 4.53 | 4.31 | -2.27% | 51,079 |
| Aug 13, 2025 | 4.51 | 4.75 | 4.51 | 4.64 | 4.41 | -0.17% | 11,284 |
| Aug 12, 2025 | 4.77 | 4.77 | 4.52 | 4.64 | 4.42 | -3.27% | 7,766 |
| Aug 11, 2025 | 4.61 | 4.85 | 4.55 | 4.80 | 4.57 | - | 9,944 |
| Aug 8, 2025 | 4.97 | 5.05 | 4.69 | 4.80 | 4.57 | -3.61% | 14,065 |
| Aug 7, 2025 | 5.40 | 5.67 | 4.87 | 4.98 | 4.74 | -10.40% | 77,034 |
| Aug 6, 2025 | 5.59 | 5.69 | 5.22 | 5.56 | 5.29 | -0.75% | 43,816 |
| Aug 5, 2025 | 4.49 | 5.85 | 4.49 | 5.60 | 5.33 | 20.17% | 387,611 |
| Aug 4, 2025 | 4.58 | 4.95 | 4.55 | 4.66 | 4.44 | -1.89% | 11,079 |
| Aug 1, 2025 | 4.43 | 4.79 | 4.43 | 4.75 | 4.52 | 6.74% | 13,725 |
| Jul 31, 2025 | 4.86 | 4.89 | 4.39 | 4.45 | 4.24 | -9.37% | 75,004 |
| Jul 30, 2025 | 5.15 | 5.19 | 4.91 | 4.91 | 4.68 | -2.58% | 33,692 |