Sound Group Inc. (SOGP)
NASDAQ: SOGP · Real-Time Price · USD
11.62
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
Sound Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 11.96 | 11.96 | 11.14 | 11.62 | 11.62 | -0.26% | 98,270 |
| Dec 30, 2025 | 12.64 | 12.64 | 11.60 | 11.65 | 11.65 | -5.97% | 27,934 |
| Dec 29, 2025 | 12.17 | 12.60 | 11.67 | 12.39 | 12.39 | -2.75% | 39,145 |
| Dec 26, 2025 | 12.96 | 13.44 | 12.39 | 12.74 | 12.74 | -2.60% | 41,178 |
| Dec 24, 2025 | 13.20 | 13.48 | 13.00 | 13.08 | 13.08 | -2.97% | 8,921 |
| Dec 23, 2025 | 13.75 | 13.79 | 12.38 | 13.48 | 13.48 | -0.52% | 15,914 |
| Dec 22, 2025 | 12.88 | 13.90 | 12.31 | 13.55 | 13.55 | 2.03% | 17,909 |
| Dec 19, 2025 | 11.31 | 13.52 | 11.00 | 13.28 | 13.28 | 20.07% | 54,048 |
| Dec 18, 2025 | 13.00 | 13.33 | 10.00 | 11.06 | 11.06 | -12.53% | 92,376 |
| Dec 17, 2025 | 13.21 | 13.21 | 12.00 | 12.65 | 12.65 | -2.28% | 16,041 |
| Dec 16, 2025 | 11.86 | 12.94 | 11.86 | 12.94 | 12.94 | 7.65% | 14,145 |
| Dec 15, 2025 | 12.50 | 12.80 | 12.02 | 12.02 | 12.02 | -8.38% | 9,267 |
| Dec 12, 2025 | 13.45 | 13.45 | 11.00 | 13.12 | 13.12 | -2.53% | 24,158 |
| Dec 11, 2025 | 14.37 | 14.47 | 13.29 | 13.46 | 13.46 | -6.98% | 28,079 |
| Dec 10, 2025 | 14.35 | 14.50 | 14.04 | 14.47 | 14.47 | -2.30% | 15,652 |
| Dec 9, 2025 | 14.14 | 14.85 | 14.14 | 14.81 | 14.81 | 2.14% | 12,233 |
| Dec 8, 2025 | 15.03 | 15.03 | 14.50 | 14.50 | 14.50 | -2.55% | 14,902 |
| Dec 5, 2025 | 14.75 | 14.94 | 14.00 | 14.88 | 14.88 | -0.47% | 39,500 |
| Dec 4, 2025 | 13.50 | 15.62 | 13.44 | 14.95 | 14.95 | 10.82% | 23,946 |
| Dec 3, 2025 | 12.70 | 13.49 | 12.70 | 13.49 | 13.49 | 6.14% | 19,803 |
| Dec 2, 2025 | 12.84 | 12.88 | 12.40 | 12.71 | 12.71 | 5.30% | 25,214 |
| Dec 1, 2025 | 13.24 | 13.45 | 12.01 | 12.07 | 12.07 | -8.84% | 21,886 |
| Nov 28, 2025 | 13.00 | 13.90 | 12.86 | 13.24 | 13.24 | 8.17% | 31,988 |
| Nov 26, 2025 | 11.70 | 12.40 | 11.22 | 12.24 | 12.24 | 2.43% | 40,497 |
| Nov 25, 2025 | 10.61 | 11.97 | 10.61 | 11.95 | 11.95 | 11.06% | 23,003 |
| Nov 24, 2025 | 10.52 | 10.91 | 10.15 | 10.76 | 10.76 | -0.19% | 10,582 |
| Nov 21, 2025 | 9.81 | 10.78 | 9.81 | 10.78 | 10.78 | 8.23% | 24,769 |
| Nov 20, 2025 | 10.16 | 10.70 | 9.76 | 9.96 | 9.96 | -1.97% | 39,516 |
| Nov 19, 2025 | 10.09 | 10.65 | 10.03 | 10.16 | 10.16 | -2.40% | 22,421 |
| Nov 18, 2025 | 10.35 | 10.77 | 9.86 | 10.41 | 10.41 | - | 52,174 |
| Nov 17, 2025 | 11.40 | 11.88 | 10.31 | 10.41 | 10.41 | -11.33% | 36,790 |
| Nov 14, 2025 | 10.70 | 11.80 | 10.40 | 11.74 | 11.74 | 7.31% | 28,419 |
| Nov 13, 2025 | 11.74 | 12.00 | 10.72 | 10.94 | 10.94 | -6.81% | 52,207 |
| Nov 12, 2025 | 12.21 | 12.64 | 11.59 | 11.74 | 11.74 | -3.85% | 35,497 |
| Nov 11, 2025 | 12.62 | 12.62 | 12.03 | 12.21 | 12.21 | -1.53% | 32,232 |
| Nov 10, 2025 | 12.76 | 13.19 | 12.30 | 12.40 | 12.40 | -3.50% | 35,841 |
| Nov 7, 2025 | 12.82 | 13.21 | 12.34 | 12.85 | 12.85 | -2.50% | 22,540 |
| Nov 6, 2025 | 13.29 | 13.69 | 12.50 | 13.18 | 13.18 | -0.83% | 33,752 |
| Nov 5, 2025 | 14.80 | 14.80 | 13.29 | 13.29 | 13.29 | -0.08% | 26,806 |
| Nov 4, 2025 | 14.49 | 14.49 | 13.21 | 13.30 | 13.30 | -10.01% | 28,721 |
| Nov 3, 2025 | 14.52 | 14.97 | 14.50 | 14.78 | 14.78 | -2.25% | 25,920 |
| Oct 31, 2025 | 14.77 | 15.39 | 14.77 | 15.12 | 15.12 | 0.53% | 56,069 |
| Oct 30, 2025 | 14.78 | 15.95 | 14.61 | 15.04 | 15.04 | 0.94% | 43,214 |
| Oct 29, 2025 | 15.02 | 15.99 | 14.88 | 14.90 | 14.90 | -5.10% | 92,326 |
| Oct 28, 2025 | 16.65 | 16.65 | 15.51 | 15.70 | 15.70 | -5.59% | 35,728 |
| Oct 27, 2025 | 16.60 | 17.10 | 15.47 | 16.63 | 16.63 | -6.52% | 68,192 |
| Oct 24, 2025 | 18.00 | 18.73 | 17.25 | 17.79 | 17.79 | -2.36% | 52,624 |
| Oct 23, 2025 | 16.98 | 18.40 | 16.94 | 18.22 | 18.22 | 8.00% | 106,152 |
| Oct 22, 2025 | 17.35 | 17.36 | 16.61 | 16.87 | 16.87 | -2.93% | 38,922 |
| Oct 21, 2025 | 17.50 | 18.30 | 16.96 | 17.38 | 17.38 | 2.84% | 43,081 |