Sound Group Inc. (SOGP)

AI Score

Unlock

2.13

-0.02 (-0.93%)

At close: Apr 15, 2025, 3:55 PM

2.12

-0.24%

After-hours: Apr 15, 2025, 04:00 PM EDT

Sound Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	2.20	2.20	2.21	2.21	2.12	2.12	2.12	2.12	-1.40%	25,742
Apr 14, 2025	2.16	2.16	2.28	2.28	2.15	2.15	2.15	2.15	-0.92%	75,008
Apr 11, 2025	1.79	1.79	2.18	2.18	1.79	1.79	2.17	2.17	11.28%	81,143
Apr 10, 2025	2.16	2.16	2.16	2.16	1.91	1.91	1.95	1.95	-8.88%	53,106
Apr 9, 2025	2.00	2.00	2.15	2.15	1.93	1.93	2.14	2.14	12.63%	134,911
Apr 8, 2025	1.76	1.76	1.93	1.93	1.74	1.74	1.90	1.90	6.74%	45,988
Apr 7, 2025	1.78	1.78	1.84	1.84	1.65	1.65	1.78	1.78	-8.25%	24,332
Apr 4, 2025	2.00	2.00	2.07	2.07	1.92	1.92	1.94	1.94	-6.73%	67,849
Apr 3, 2025	2.11	2.11	2.11	2.11	2.03	2.03	2.08	2.08	-2.80%	57,136
Apr 2, 2025	2.09	2.09	2.15	2.15	2.09	2.09	2.14	2.14	1.90%	14,945
Apr 1, 2025	2.15	2.15	2.17	2.17	2.10	2.10	2.10	2.10	-4.55%	14,014
Mar 31, 2025	2.20	2.20	2.22	2.22	2.20	2.20	2.20	2.20	0.00%	7,609
Mar 28, 2025	2.15	2.15	2.22	2.22	2.15	2.15	2.20	2.20	-0.45%	25,501
Mar 27, 2025	2.24	2.24	2.24	2.24	2.12	2.12	2.21	2.21	0.45%	51,208
Mar 26, 2025	2.21	2.21	2.22	2.22	2.20	2.20	2.20	2.20	-0.45%	19,500
Mar 25, 2025	2.13	2.13	2.31	2.31	2.13	2.13	2.21	2.21	0.45%	65,330
Mar 24, 2025	2.15	2.15	2.27	2.27	2.06	2.06	2.20	2.20	0.00%	132,800
Mar 21, 2025	2.22	2.22	2.25	2.25	2.20	2.20	2.20	2.20	-2.65%	40,609
Mar 20, 2025	2.35	2.35	2.35	2.35	2.26	2.26	2.26	2.26	-2.16%	14,257
Mar 19, 2025	2.22	2.22	2.37	2.37	2.21	2.21	2.31	2.31	3.59%	78,116
Mar 18, 2025	2.36	2.36	2.36	2.36	2.17	2.17	2.23	2.23	-3.46%	66,742
Mar 17, 2025	2.21	2.21	2.34	2.34	2.17	2.17	2.31	2.31	0.87%	80,063
Mar 14, 2025	2.26	2.26	2.29	2.29	2.09	2.09	2.29	2.29	2.69%	19,816
Mar 13, 2025	2.21	2.21	2.23	2.23	2.09	2.09	2.23	2.23	1.36%	78,119
Mar 12, 2025	2.21	2.21	2.27	2.27	2.20	2.20	2.20	2.20	-3.93%	50,610
Mar 11, 2025	2.13	2.13	2.29	2.29	2.07	2.07	2.29	2.29	4.09%	110,804
Mar 10, 2025	2.19	2.19	2.24	2.24	2.19	2.19	2.20	2.20	-1.35%	52,416
Mar 7, 2025	2.23	2.23	2.27	2.27	2.22	2.22	2.23	2.23	0.00%	34,800
Mar 6, 2025	2.25	2.25	2.34	2.34	2.22	2.22	2.23	2.23	-2.19%	43,812
Mar 5, 2025	2.29	2.29	2.34	2.34	2.22	2.22	2.28	2.28	1.33%	110,500
Mar 4, 2025	2.21	2.21	2.27	2.27	2.05	2.05	2.25	2.25	1.35%	109,000
Mar 3, 2025	2.31	2.31	2.32	2.32	2.17	2.17	2.22	2.22	-0.89%	87,100
Feb 28, 2025	2.17	2.17	2.33	2.33	2.17	2.17	2.24	2.24	0.45%	22,961
Feb 27, 2025	2.20	2.20	2.26	2.26	2.19	2.19	2.23	2.23	1.36%	38,200
Feb 26, 2025	2.20	2.20	2.35	2.35	2.20	2.20	2.20	2.20	-3.93%	35,486
Feb 25, 2025	2.24	2.24	2.29	2.29	2.10	2.10	2.29	2.29	3.15%	55,071
Feb 24, 2025	2.30	2.30	2.39	2.39	2.10	2.10	2.22	2.22	-1.33%	287,077
Feb 21, 2025	2.23	2.23	2.40	2.40	2.22	2.22	2.25	2.25	0.45%	240,149
Feb 20, 2025	2.37	2.37	2.40	2.40	2.22	2.22	2.24	2.24	-5.88%	155,434
Feb 19, 2025	2.23	2.23	2.39	2.39	1.91	1.91	2.38	2.38	6.73%	291,900
Feb 18, 2025	2.34	2.34	2.38	2.38	2.20	2.20	2.23	2.23	-2.19%	264,800
Feb 14, 2025	2.29	2.29	2.40	2.40	2.20	2.20	2.28	2.28	14.00%	620,358
Feb 13, 2025	1.91	1.91	2.00	2.00	1.89	1.89	2.00	2.00	5.82%	10,758
Feb 12, 2025	1.90	1.90	1.91	1.91	1.86	1.86	1.89	1.89	-0.53%	22,000
Feb 11, 2025	1.96	1.96	1.98	1.98	1.88	1.88	1.90	1.90	-4.04%	31,906
Feb 10, 2025	2.10	2.10	2.10	2.10	1.93	1.93	1.98	1.98	-5.26%	24,413
Feb 7, 2025	2.01	2.01	2.15	2.15	2.00	2.00	2.09	2.09	0.48%	26,821
Feb 6, 2025	2.03	2.03	2.09	2.09	1.96	1.96	2.08	2.08	5.05%	40,669
Feb 5, 2025	2.02	2.02	2.02	2.02	1.94	1.94	1.98	1.98	-4.35%	6,523
Feb 4, 2025	2.09	2.09	2.09	2.09	1.88	1.88	2.07	2.07	2.99%	109,340