Sound Group Inc. (SOGP)
NASDAQ: SOGP
· Real-Time Price · USD
19.05
5.88 (44.59%)
At close: Oct 15, 2025, 3:59 PM
19.33
1.47%
After-hours: Oct 15, 2025, 07:58 PM EDT
SOGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 13.88 | 14.24 | 12.50 | 13.18 | 13.18 | -10.16% | 153,803 |
| Oct 13, 2025 | 14.65 | 15.84 | 13.68 | 14.67 | 14.67 | 0.41% | 101,855 |
| Oct 10, 2025 | 16.99 | 16.99 | 14.38 | 14.61 | 14.61 | -10.53% | 237,211 |
| Oct 9, 2025 | 16.91 | 16.98 | 15.21 | 16.33 | 16.33 | -3.37% | 113,133 |
| Oct 8, 2025 | 17.90 | 18.40 | 16.51 | 16.90 | 16.90 | -5.53% | 150,504 |
| 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% | 62,600 |
| 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% | 63,700 |
| Sep 30, 2025 | 19.00 | 20.09 | 18.50 | 18.85 | 17.87 | -5.75% | 63,520 |
| Sep 29, 2025 | 20.27 | 20.96 | 19.67 | 20.00 | 18.96 | -1.33% | 68,200 |
| Sep 26, 2025 | 18.85 | 20.46 | 18.00 | 20.27 | 19.22 | 7.48% | 81,046 |
| Sep 25, 2025 | 18.03 | 19.75 | 17.79 | 18.86 | 17.88 | -4.02% | 122,305 |
| Sep 24, 2025 | 18.00 | 20.00 | 15.13 | 19.65 | 18.63 | 7.55% | 554,100 |
| Sep 23, 2025 | 20.58 | 20.90 | 17.45 | 18.27 | 17.32 | -13.04% | 231,344 |
| Sep 22, 2025 | 21.70 | 22.46 | 20.02 | 21.01 | 19.92 | -3.62% | 311,700 |
| Sep 19, 2025 | 20.40 | 21.84 | 19.65 | 21.80 | 20.67 | 4.56% | 169,600 |
| Sep 18, 2025 | 22.20 | 22.23 | 20.02 | 20.85 | 19.77 | -3.29% | 160,448 |
| Sep 17, 2025 | 22.00 | 23.50 | 19.00 | 21.56 | 20.44 | 2.76% | 344,500 |
Page 1 of 73