Skip to main content
Sound Group Inc. (SOGP)
NASDAQ: SOGP · Real-Time Price · USD
2.175
+0.205 (10.42%)
At close: Dec 20, 2024, 4:00 PM
2.170
-0.005 (-0.24%)
After-hours: Dec 20, 2024, 5:29 PM EST

Sound Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.942.341.942.182.1812.11%55,308
Dec 19, 20242.212.211.901.941.94-13.39%54,621
Dec 18, 20241.832.241.792.242.2425.14%293,085
Dec 17, 20241.881.901.731.791.79-2.45%11,011
Dec 16, 20241.741.861.741.841.840.82%13,273
Dec 13, 20241.771.911.771.821.820.33%14,637
Dec 12, 20241.711.831.711.811.81-0.87%24,192
Dec 11, 20241.881.881.731.831.832.23%6,844
Dec 10, 20241.851.851.781.791.79-2.19%19,772
Dec 9, 20241.871.871.811.831.831.67%23,382
Dec 6, 20241.851.851.801.801.80-15,577
Dec 5, 20241.861.871.801.801.800.56%8,857
Dec 4, 20241.781.871.711.791.790.56%16,034
Dec 3, 20241.821.861.691.781.78-1.11%9,098
Dec 2, 20241.861.871.801.801.80-2.17%18,529
Nov 29, 20241.831.851.811.841.84-1.08%10,618
Nov 27, 20241.821.861.801.861.862.20%3,006
Nov 26, 20241.791.821.751.821.822.25%4,467
Nov 25, 20241.721.781.661.781.785.33%24,046
Nov 22, 20241.661.701.641.691.69-7,772
Nov 21, 20241.681.701.661.691.69-2.87%6,448
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