Sound Group Inc. (SOGP)
NASDAQ: SOGP
· Real-Time Price · USD
30.46
-5.44 (-15.15%)
At close: Sep 05, 2025, 3:59 PM
29.07
-4.56%
After-hours: Sep 05, 2025, 07:57 PM EDT
SOGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 35.91 | 37.00 | 27.02 | 30.46 | 30.46 | -15.15% | 2,014,265 |
| Sep 4, 2025 | 27.31 | 36.74 | 24.51 | 35.90 | 35.90 | 31.50% | 6,364,613 |
| Sep 3, 2025 | 21.29 | 27.47 | 19.66 | 27.30 | 27.30 | 24.83% | 5,202,815 |
| Sep 2, 2025 | 11.33 | 23.24 | 11.32 | 21.87 | 21.87 | 82.40% | 18,610,615 |
| Aug 29, 2025 | 14.70 | 15.36 | 11.46 | 11.99 | 11.99 | -4.08% | 13,072,700 |
| Aug 28, 2025 | 4.65 | 16.60 | 4.53 | 12.50 | 12.50 | 228.95% | 125,117,300 |
| Aug 27, 2025 | 3.55 | 3.80 | 3.40 | 3.80 | 3.80 | 7.04% | 60,095 |
| Aug 26, 2025 | 3.71 | 3.72 | 3.55 | 3.55 | 3.55 | -7.55% | 7,300 |
| Aug 25, 2025 | 3.70 | 3.99 | 3.37 | 3.84 | 3.84 | 9.40% | 113,300 |
| Aug 22, 2025 | 3.45 | 3.60 | 3.30 | 3.51 | 3.51 | 6.69% | 10,700 |
| Aug 21, 2025 | 3.40 | 3.57 | 3.20 | 3.29 | 3.29 | -7.32% | 16,034 |
| Aug 20, 2025 | 3.64 | 3.93 | 3.41 | 3.55 | 3.55 | -4.05% | 96,814 |
| Aug 19, 2025 | 3.82 | 3.85 | 3.70 | 3.70 | 3.70 | -8.19% | 10,100 |
| Aug 18, 2025 | 4.24 | 4.24 | 3.86 | 4.03 | 4.03 | -4.95% | 74,203 |
| Aug 15, 2025 | 4.38 | 4.67 | 4.11 | 4.24 | 4.24 | -6.40% | 27,337 |
| Aug 14, 2025 | 4.56 | 4.75 | 4.36 | 4.53 | 4.53 | -2.37% | 51,100 |
| Aug 13, 2025 | 4.51 | 4.75 | 4.51 | 4.64 | 4.64 | 0.00% | 11,300 |
| Aug 12, 2025 | 4.76 | 4.76 | 4.52 | 4.64 | 4.64 | -3.33% | 7,800 |
| Aug 11, 2025 | 4.61 | 4.85 | 4.55 | 4.80 | 4.80 | 0.00% | 9,944 |
| Aug 8, 2025 | 4.97 | 5.05 | 4.69 | 4.80 | 4.80 | -3.61% | 14,100 |