Sound Group Inc. SOGP
10.15 USD -0.13 (-1.26%)
Regular-session close
10.38 +0.22 +2.22%
After hours · Nov 13, 4:00 PM ET
10.15 Day range 10.75
9.64 52-week range 18.22
- YTD
- -12.65%
- 1 year
- -7.22%
SOGP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.70 | 10.75 | 10.15 | 10.15 | -0.13 | -1.26% | 1,460 |
| Nov 12, 2026 | 10.63 | 10.63 | 10.28 | 10.28 | -0.68 | -6.20% | 2,500 |
| Nov 11, 2026 | 10.37 | 10.96 | 10.37 | 10.96 | +1.11 | +11.27% | 8,100 |
| Nov 10, 2026 | 10.26 | 10.49 | 9.85 | 9.85 | -0.46 | -4.46% | 4,000 |
| Nov 9, 2026 | 9.98 | 10.40 | 9.98 | 10.31 | +0.52 | +5.31% | 4,100 |
| Nov 6, 2026 | 10.20 | 10.21 | 9.75 | 9.79 | +0.15 | +1.56% | 8,800 |
| Nov 5, 2026 | 10.41 | 10.79 | 9.00 | 9.64 | -0.87 | -8.28% | 22,400 |
| Nov 4, 2026 | 10.01 | 11.27 | 10.01 | 10.51 | -0.24 | -2.23% | 9,600 |
| Nov 3, 2026 | 11.00 | 11.00 | 10.49 | 10.75 | -0.40 | -3.59% | 4,400 |
| Nov 2, 2026 | 10.57 | 11.15 | 10.52 | 11.15 | -0.01 | -0.09% | 25,200 |
| Oct 30, 2026 | 11.35 | 11.35 | 10.78 | 11.16 | -0.04 | -0.36% | 5,300 |
| Oct 29, 2026 | 11.49 | 11.50 | 11.01 | 11.20 | -0.16 | -1.41% | 10,600 |
| Oct 28, 2026 | 11.55 | 11.55 | 11.21 | 11.36 | -0.19 | -1.65% | 4,300 |
| Oct 27, 2026 | 11.55 | 11.55 | 11.45 | 11.55 | -0.07 | -0.60% | 4,500 |
| Oct 26, 2026 | 11.49 | 11.90 | 11.44 | 11.62 | +0.32 | +2.83% | 8,700 |
| Oct 23, 2026 | 11.00 | 11.65 | 10.88 | 11.30 | +0.41 | +3.76% | 14,400 |
| Oct 22, 2026 | 10.74 | 10.98 | 10.23 | 10.89 | +0.50 | +4.81% | 15,500 |
| Oct 21, 2026 | 10.49 | 10.51 | 10.20 | 10.39 | +0.26 | +2.57% | 5,100 |
| Oct 20, 2026 | 10.52 | 10.52 | 9.96 | 10.13 | +0.28 | +2.84% | 5,200 |
| Oct 19, 2026 | 9.85 | 10.39 | 9.85 | 9.85 | +0.02 | +0.20% | 25,700 |
| Oct 16, 2026 | 10.11 | 10.50 | 9.73 | 9.83 | -0.79 | -7.44% | 21,100 |
| Oct 15, 2026 | 10.50 | 10.99 | 10.44 | 10.62 | +0.16 | +1.53% | 5,800 |
| Oct 14, 2026 | 10.95 | 11.40 | 10.11 | 10.46 | -0.92 | -8.08% | 15,300 |
| Oct 13, 2026 | 11.40 | 11.40 | 10.40 | 11.38 | +0.40 | +3.64% | 7,200 |
| Oct 12, 2026 | 10.80 | 10.98 | 10.80 | 10.98 | +0.14 | +1.29% | 1,000 |
| Oct 9, 2026 | 10.77 | 10.84 | 10.77 | 10.84 | +0.32 | +3.04% | 1,400 |
| Oct 8, 2026 | 10.61 | 11.43 | 10.50 | 10.52 | -0.48 | -4.36% | 4,500 |
| Oct 7, 2026 | 11.65 | 11.65 | 11.00 | 11.00 | -0.10 | -0.90% | 2,100 |
| Oct 6, 2026 | 10.77 | 11.10 | 10.77 | 11.10 | +0.20 | +1.83% | 6,000 |
| Oct 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | +0.09 | +0.83% | 900 |
| Oct 2, 2026 | 11.19 | 11.19 | 10.80 | 10.81 | -0.04 | -0.37% | 6,400 |
| Oct 1, 2026 | 11.19 | 11.49 | 10.81 | 10.85 | -0.35 | -3.12% | 3,600 |
| Sep 30, 2026 | 11.61 | 11.61 | 11.00 | 11.20 | -0.65 | -5.49% | 13,800 |
| Sep 29, 2026 | 12.13 | 12.13 | 11.74 | 11.85 | -0.18 | -1.50% | 3,100 |
| Sep 28, 2026 | 11.97 | 12.65 | 11.96 | 12.03 | -0.14 | -1.15% | 23,300 |
| Sep 25, 2026 | 11.45 | 12.17 | 11.45 | 12.17 | +0.65 | +5.64% | 8,500 |
| Sep 24, 2026 | 11.65 | 12.00 | 11.52 | 11.52 | -0.19 | -1.62% | 2,000 |
| Sep 23, 2026 | 11.61 | 11.71 | 11.59 | 11.71 | 0.00 | 0.00% | 3,500 |
| Sep 22, 2026 | 11.60 | 11.97 | 11.31 | 11.71 | +0.16 | +1.39% | 3,600 |
| Sep 21, 2026 | 11.24 | 11.73 | 11.24 | 11.55 | -0.16 | -1.37% | 3,600 |
| Sep 18, 2026 | 11.77 | 11.77 | 11.51 | 11.71 | -0.10 | -0.85% | 1,400 |
| Sep 17, 2026 | 11.50 | 11.81 | 11.50 | 11.81 | +0.43 | +3.78% | 1,900 |
| Sep 16, 2026 | 11.38 | 11.65 | 11.33 | 11.38 | +0.08 | +0.71% | 3,500 |
| Sep 15, 2026 | 11.35 | 11.51 | 11.30 | 11.30 | -0.24 | -2.08% | 2,500 |
| Sep 14, 2026 | 11.30 | 11.94 | 10.90 | 11.54 | -0.32 | -2.70% | 77,400 |
| Sep 11, 2026 | 11.87 | 12.14 | 11.68 | 11.86 | -0.01 | -0.08% | 15,500 |
| Sep 10, 2026 | 11.95 | 11.95 | 11.68 | 11.87 | -0.04 | -0.34% | 3,400 |
| Sep 9, 2026 | 11.92 | 11.98 | 11.91 | 11.91 | -0.01 | -0.08% | 3,400 |
| Sep 8, 2026 | 11.91 | 12.27 | 11.84 | 11.92 | +0.01 | +0.08% | 15,100 |
| Sep 4, 2026 | 12.01 | 12.11 | 11.85 | 11.91 | -0.10 | -0.83% | 7,000 |
| Sep 3, 2026 | 12.51 | 12.70 | 12.01 | 12.01 | -0.40 | -3.22% | 4,200 |
| Sep 2, 2026 | 12.17 | 12.74 | 12.00 | 12.41 | +0.25 | +2.06% | 13,000 |
| Sep 1, 2026 | 12.30 | 13.35 | 12.16 | 12.16 | +0.15 | +1.25% | 13,900 |
| Aug 31, 2026 | 12.44 | 12.55 | 11.82 | 12.01 | -0.39 | -3.15% | 10,500 |
| Aug 28, 2026 | 12.25 | 12.69 | 12.15 | 12.40 | -0.07 | -0.56% | 5,200 |
| Aug 27, 2026 | 13.20 | 13.20 | 12.30 | 12.47 | -0.99 | -7.36% | 22,100 |
| Aug 26, 2026 | 14.48 | 14.48 | 13.20 | 13.46 | +1.09 | +8.81% | 224,300 |
| Aug 25, 2026 | 12.34 | 12.57 | 12.12 | 12.37 | -0.15 | -1.20% | 11,900 |
| Aug 24, 2026 | 11.89 | 12.59 | 11.89 | 12.52 | +0.17 | +1.38% | 1,700 |
| Aug 21, 2026 | 12.31 | 12.49 | 12.31 | 12.35 | -0.11 | -0.88% | 8,900 |
| Aug 20, 2026 | 11.85 | 12.46 | 11.82 | 12.46 | +0.22 | +1.80% | 49,400 |
| Aug 19, 2026 | 11.88 | 12.30 | 11.88 | 12.24 | -0.02 | -0.16% | 7,300 |
| Aug 18, 2026 | 11.61 | 12.26 | 11.61 | 12.26 | +0.70 | +6.06% | 5,400 |
| Aug 17, 2026 | 11.51 | 11.72 | 11.46 | 11.56 | +0.28 | +2.48% | 10,000 |
| Aug 14, 2026 | 11.32 | 11.34 | 10.90 | 11.28 | -0.25 | -2.17% | 14,600 |
65 days, newest first. Daily bars as drawn on the SOGP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.