Sound Group Inc. (SOGP)
NASDAQ: SOGP · Real-Time Price · USD
13.93
+0.17 (1.20%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Sound Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.49 | 13.93 | 13.35 | 13.93 | 13.93 | 1.20% | 20,249 |
| Mar 6, 2026 | 13.64 | 14.04 | 13.03 | 13.76 | 13.76 | - | 28,829 |
| Mar 5, 2026 | 14.09 | 14.09 | 13.76 | 13.76 | 13.76 | -1.78% | 9,221 |
| Mar 4, 2026 | 13.60 | 14.33 | 13.60 | 14.01 | 14.01 | 3.32% | 6,284 |
| Mar 3, 2026 | 13.52 | 13.85 | 13.26 | 13.56 | 13.56 | -3.62% | 11,418 |
| Mar 2, 2026 | 13.81 | 14.16 | 13.35 | 14.07 | 14.07 | 1.88% | 20,998 |
| Feb 27, 2026 | 14.13 | 14.30 | 13.80 | 13.81 | 13.81 | -2.88% | 14,577 |
| Feb 26, 2026 | 14.00 | 14.50 | 13.94 | 14.22 | 14.22 | 0.71% | 25,762 |
| Feb 25, 2026 | 14.30 | 14.30 | 13.80 | 14.12 | 14.12 | -2.96% | 34,261 |
| Feb 24, 2026 | 14.39 | 14.66 | 14.39 | 14.55 | 14.55 | 0.34% | 19,883 |
| Feb 23, 2026 | 14.30 | 14.60 | 13.81 | 14.50 | 14.50 | 1.26% | 20,507 |
| Feb 20, 2026 | 13.50 | 14.85 | 13.47 | 14.32 | 14.32 | 5.76% | 17,376 |
| Feb 19, 2026 | 14.07 | 14.66 | 13.54 | 13.54 | 13.54 | -5.58% | 32,289 |
| Feb 18, 2026 | 14.10 | 14.53 | 13.85 | 14.34 | 14.34 | 0.88% | 8,245 |
| Feb 17, 2026 | 13.92 | 14.31 | 13.92 | 14.22 | 14.22 | -0.32% | 6,296 |
| Feb 13, 2026 | 13.99 | 15.34 | 13.98 | 14.26 | 14.26 | 4.78% | 14,376 |
| Feb 12, 2026 | 14.01 | 14.51 | 13.40 | 13.61 | 13.61 | -2.86% | 34,291 |
| Feb 11, 2026 | 14.68 | 15.30 | 14.01 | 14.01 | 14.01 | -4.82% | 32,586 |
| Feb 10, 2026 | 15.65 | 15.65 | 14.72 | 14.72 | 14.72 | -4.91% | 22,580 |
| Feb 9, 2026 | 13.87 | 15.68 | 13.87 | 15.48 | 15.48 | 11.61% | 77,934 |
| Feb 6, 2026 | 13.40 | 13.92 | 13.00 | 13.87 | 13.87 | 2.66% | 9,072 |
| Feb 5, 2026 | 13.57 | 14.00 | 13.50 | 13.51 | 13.51 | -2.17% | 38,489 |
| Feb 4, 2026 | 13.66 | 13.87 | 13.48 | 13.81 | 13.81 | 1.10% | 20,876 |
| Feb 3, 2026 | 13.70 | 13.75 | 13.25 | 13.66 | 13.66 | -0.07% | 12,088 |
| Feb 2, 2026 | 13.52 | 14.04 | 13.50 | 13.67 | 13.67 | 0.04% | 11,296 |
| Jan 30, 2026 | 13.87 | 14.06 | 13.50 | 13.67 | 13.67 | -3.22% | 19,824 |
| Jan 29, 2026 | 14.20 | 14.85 | 13.59 | 14.12 | 14.12 | 0.21% | 63,497 |
| Jan 28, 2026 | 14.05 | 14.50 | 13.60 | 14.09 | 14.09 | 0.64% | 28,981 |
| Jan 27, 2026 | 13.52 | 14.00 | 13.51 | 14.00 | 14.00 | 2.34% | 12,556 |
| Jan 26, 2026 | 13.45 | 13.68 | 13.26 | 13.68 | 13.68 | 0.74% | 11,629 |
| Jan 23, 2026 | 14.19 | 14.19 | 13.30 | 13.58 | 13.58 | 3.03% | 23,208 |
| Jan 22, 2026 | 13.46 | 14.26 | 13.15 | 13.18 | 13.18 | -0.83% | 61,886 |
| Jan 21, 2026 | 12.40 | 13.83 | 12.25 | 13.29 | 13.29 | 7.09% | 63,434 |
| Jan 20, 2026 | 13.00 | 13.38 | 12.39 | 12.41 | 12.41 | -8.01% | 39,857 |
| Jan 16, 2026 | 14.15 | 14.99 | 13.21 | 13.49 | 13.49 | -10.66% | 84,430 |
| Jan 15, 2026 | 14.75 | 15.29 | 14.69 | 15.10 | 15.10 | 2.86% | 25,009 |
| Jan 14, 2026 | 15.17 | 15.25 | 14.50 | 14.68 | 14.68 | -3.74% | 37,775 |
| Jan 13, 2026 | 14.95 | 16.25 | 14.03 | 15.25 | 15.25 | 3.11% | 141,259 |
| Jan 12, 2026 | 15.44 | 18.51 | 13.11 | 14.79 | 14.79 | 26.41% | 2,523,140 |
| Jan 9, 2026 | 11.46 | 11.88 | 11.17 | 11.70 | 11.70 | 1.47% | 13,568 |
| Jan 8, 2026 | 11.53 | 11.84 | 11.15 | 11.53 | 11.53 | 0.09% | 13,106 |
| Jan 7, 2026 | 11.27 | 11.71 | 11.16 | 11.52 | 11.52 | 0.35% | 13,321 |
| Jan 6, 2026 | 11.50 | 12.51 | 11.14 | 11.48 | 11.48 | 0.09% | 22,062 |
| Jan 5, 2026 | 11.68 | 11.88 | 11.12 | 11.47 | 11.47 | -2.30% | 18,233 |
| Jan 2, 2026 | 11.44 | 12.08 | 11.44 | 11.74 | 11.74 | 1.03% | 7,457 |
| 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 |
| Oct 20, 2025 | 16.66 | 18.50 | 15.50 | 16.90 | 16.90 | 6.83% | 190,892 |
| Oct 17, 2025 | 16.31 | 16.66 | 15.51 | 15.82 | 15.82 | -4.18% | 72,881 |
| Oct 16, 2025 | 19.53 | 20.46 | 15.97 | 16.51 | 16.51 | -13.33% | 302,883 |
| Oct 15, 2025 | 15.00 | 25.86 | 14.11 | 19.05 | 19.05 | 44.59% | 2,379,355 |
| Oct 14, 2025 | 13.88 | 14.24 | 12.50 | 13.18 | 13.18 | -10.19% | 156,044 |