Sound Group Inc. (SOGP)
NASDAQ: SOGP
· Real-Time Price · USD
4.47
-0.06 (-1.32%)
At close: Aug 15, 2025, 3:57 PM
4.24
-5.15%
After-hours: Aug 15, 2025, 04:10 PM EDT
SOGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.56 | 4.75 | 4.36 | 4.53 | 4.53 | -2.37% | 51,079 |
| 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 |
| Aug 7, 2025 | 5.40 | 5.67 | 4.87 | 4.98 | 4.98 | -10.43% | 77,034 |
| Aug 6, 2025 | 5.59 | 5.69 | 5.22 | 5.56 | 5.56 | -0.71% | 43,816 |
| Aug 5, 2025 | 4.49 | 5.85 | 4.49 | 5.60 | 5.60 | 20.17% | 387,611 |
| Aug 4, 2025 | 4.58 | 4.95 | 4.55 | 4.66 | 4.66 | -1.89% | 11,100 |
| Aug 1, 2025 | 4.43 | 4.79 | 4.43 | 4.75 | 4.75 | 6.74% | 13,725 |
| Jul 31, 2025 | 4.86 | 4.89 | 4.39 | 4.45 | 4.45 | -9.37% | 75,004 |
| Jul 30, 2025 | 5.15 | 5.19 | 4.91 | 4.91 | 4.91 | -2.58% | 33,700 |
| Jul 29, 2025 | 5.12 | 5.36 | 4.83 | 5.04 | 5.04 | -4.36% | 40,028 |
| Jul 28, 2025 | 5.38 | 5.38 | 5.14 | 5.27 | 5.27 | 2.53% | 38,100 |
| Jul 25, 2025 | 5.14 | 5.43 | 5.14 | 5.14 | 5.14 | -5.51% | 29,100 |
| Jul 24, 2025 | 5.86 | 5.86 | 5.17 | 5.44 | 5.44 | -5.72% | 24,200 |
| Jul 23, 2025 | 5.50 | 5.80 | 5.47 | 5.77 | 5.77 | 4.72% | 39,600 |
| Jul 22, 2025 | 5.15 | 5.57 | 5.03 | 5.51 | 5.51 | 4.36% | 34,800 |
| Jul 21, 2025 | 5.14 | 5.48 | 5.14 | 5.28 | 5.28 | 4.14% | 35,400 |
| Jul 18, 2025 | 5.75 | 6.11 | 3.75 | 5.07 | 5.07 | -14.50% | 215,236 |