Sound Group Inc. (SOGP)
NASDAQ: SOGP · Real-Time Price · USD
14.13
-0.05 (-0.34%)
Apr 29, 2026, 11:06 AM EDT - Market open
Sound Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.18 | 14.40 | 13.46 | 14.47 | - | 2.05% | 32,572 |
| Apr 28, 2026 | 14.25 | 14.25 | 14.02 | 14.18 | 14.18 | -1.18% | 8,401 |
| Apr 27, 2026 | 14.12 | 14.68 | 14.07 | 14.35 | 14.35 | -0.69% | 10,716 |
| Apr 24, 2026 | 14.58 | 14.86 | 14.12 | 14.45 | 14.45 | -1.10% | 27,183 |
| Apr 23, 2026 | 15.10 | 15.10 | 14.19 | 14.61 | 14.61 | -3.82% | 58,712 |
| Apr 22, 2026 | 15.22 | 15.47 | 14.64 | 15.19 | 15.19 | -7.09% | 26,449 |
| Apr 21, 2026 | 16.72 | 16.85 | 16.00 | 16.35 | 15.18 | -2.21% | 39,874 |
| Apr 20, 2026 | 16.79 | 17.04 | 15.77 | 16.72 | 15.52 | -0.42% | 95,302 |
| Apr 17, 2026 | 17.07 | 17.24 | 16.36 | 16.79 | 15.59 | -1.29% | 49,691 |
| Apr 16, 2026 | 16.43 | 17.60 | 16.43 | 17.01 | 15.79 | 3.56% | 59,356 |
| Apr 15, 2026 | 15.52 | 16.67 | 15.52 | 16.43 | 15.25 | 2.91% | 22,455 |
| Apr 14, 2026 | 15.68 | 17.35 | 15.59 | 15.96 | 14.82 | 1.98% | 68,901 |
| Apr 13, 2026 | 16.21 | 16.23 | 15.28 | 15.65 | 14.53 | -2.46% | 95,264 |
| Apr 10, 2026 | 16.41 | 16.46 | 15.69 | 16.05 | 14.90 | 0.09% | 26,260 |
| Apr 9, 2026 | 16.45 | 17.48 | 16.03 | 16.03 | 14.88 | -1.23% | 72,525 |
| Apr 8, 2026 | 18.00 | 18.00 | 15.88 | 16.23 | 15.07 | -8.15% | 57,314 |
| Apr 7, 2026 | 18.00 | 18.28 | 17.01 | 17.67 | 16.41 | -3.02% | 17,334 |
| Apr 6, 2026 | 17.59 | 18.70 | 17.34 | 18.22 | 16.92 | 3.58% | 34,821 |
| Apr 2, 2026 | 15.02 | 17.59 | 14.85 | 17.59 | 16.33 | 13.92% | 109,482 |
| Apr 1, 2026 | 17.03 | 17.82 | 14.99 | 15.44 | 14.34 | -8.53% | 161,677 |
| Mar 31, 2026 | 21.75 | 23.50 | 15.00 | 16.88 | 15.67 | 2.49% | 1,254,544 |
| Mar 30, 2026 | 17.19 | 17.49 | 16.00 | 16.47 | 15.29 | -1.32% | 31,910 |
| Mar 27, 2026 | 15.55 | 17.28 | 15.00 | 16.69 | 15.50 | 4.31% | 33,467 |
| Mar 26, 2026 | 15.75 | 16.36 | 15.65 | 16.00 | 14.86 | -1.54% | 25,319 |
| Mar 25, 2026 | 14.17 | 16.32 | 14.17 | 16.25 | 15.09 | 12.93% | 38,863 |
| Mar 24, 2026 | 13.84 | 14.59 | 13.84 | 14.39 | 13.36 | 3.90% | 7,958 |
| Mar 23, 2026 | 13.00 | 13.90 | 13.00 | 13.85 | 12.86 | 7.20% | 15,732 |
| Mar 20, 2026 | 12.77 | 13.04 | 12.12 | 12.92 | 12.00 | 2.05% | 15,218 |
| Mar 19, 2026 | 12.50 | 12.84 | 12.20 | 12.66 | 11.75 | 2.01% | 18,477 |
| Mar 18, 2026 | 13.00 | 13.00 | 12.10 | 12.41 | 11.52 | -3.87% | 54,791 |
| Mar 17, 2026 | 14.21 | 14.21 | 12.82 | 12.91 | 11.99 | -2.57% | 18,341 |
| Mar 16, 2026 | 14.05 | 14.19 | 13.25 | 13.25 | 12.30 | -0.75% | 19,345 |
| Mar 13, 2026 | 13.60 | 13.62 | 13.30 | 13.35 | 12.39 | -1.77% | 12,746 |
| Mar 12, 2026 | 13.60 | 13.74 | 13.56 | 13.59 | 12.62 | -2.51% | 11,958 |
| Mar 11, 2026 | 13.96 | 14.38 | 13.83 | 13.94 | 12.94 | -1.76% | 12,288 |
| Mar 10, 2026 | 13.70 | 14.42 | 13.39 | 14.19 | 13.17 | 1.90% | 35,148 |
| Mar 9, 2026 | 13.49 | 13.93 | 13.35 | 13.93 | 12.93 | 1.20% | 20,249 |
| Mar 6, 2026 | 13.64 | 14.04 | 13.03 | 13.76 | 12.78 | - | 28,829 |
| Mar 5, 2026 | 14.09 | 14.09 | 13.76 | 13.76 | 12.78 | -1.78% | 9,221 |
| Mar 4, 2026 | 13.60 | 14.33 | 13.60 | 14.01 | 13.01 | 3.32% | 6,284 |
| Mar 3, 2026 | 13.52 | 13.85 | 13.26 | 13.56 | 12.59 | -3.62% | 11,418 |
| Mar 2, 2026 | 13.81 | 14.16 | 13.35 | 14.07 | 13.06 | 1.88% | 20,998 |
| Feb 27, 2026 | 14.13 | 14.30 | 13.80 | 13.81 | 12.82 | -2.88% | 14,577 |
| Feb 26, 2026 | 14.00 | 14.50 | 13.94 | 14.22 | 13.20 | 0.71% | 25,762 |
| Feb 25, 2026 | 14.30 | 14.30 | 13.80 | 14.12 | 13.11 | -2.96% | 34,261 |
| Feb 24, 2026 | 14.39 | 14.66 | 14.39 | 14.55 | 13.51 | 0.34% | 19,883 |
| Feb 23, 2026 | 14.30 | 14.60 | 13.81 | 14.50 | 13.46 | 1.26% | 20,507 |
| Feb 20, 2026 | 13.50 | 14.85 | 13.47 | 14.32 | 13.30 | 5.76% | 17,379 |
| Feb 19, 2026 | 14.07 | 14.66 | 13.54 | 13.54 | 12.57 | -5.58% | 32,289 |
| Feb 18, 2026 | 14.10 | 14.53 | 13.85 | 14.34 | 13.31 | 0.88% | 8,245 |
| Feb 17, 2026 | 13.92 | 14.31 | 13.92 | 14.22 | 13.20 | -0.32% | 6,296 |
| Feb 13, 2026 | 13.99 | 15.34 | 13.98 | 14.26 | 13.24 | 4.78% | 14,376 |
| Feb 12, 2026 | 14.01 | 14.51 | 13.40 | 13.61 | 12.64 | -2.86% | 34,291 |
| Feb 11, 2026 | 14.68 | 15.30 | 14.01 | 14.01 | 13.01 | -4.82% | 32,586 |
| Feb 10, 2026 | 15.65 | 15.65 | 14.72 | 14.72 | 13.67 | -4.91% | 22,580 |
| Feb 9, 2026 | 13.87 | 15.68 | 13.87 | 15.48 | 14.37 | 11.61% | 78,068 |
| Feb 6, 2026 | 13.40 | 13.92 | 13.00 | 13.87 | 12.88 | 2.66% | 9,072 |
| Feb 5, 2026 | 13.57 | 14.00 | 13.50 | 13.51 | 12.54 | -2.17% | 38,500 |
| Feb 4, 2026 | 13.66 | 13.87 | 13.48 | 13.81 | 12.82 | 1.10% | 20,976 |
| Feb 3, 2026 | 13.70 | 13.75 | 13.25 | 13.66 | 12.68 | -0.07% | 12,088 |
| Feb 2, 2026 | 13.52 | 14.04 | 13.50 | 13.67 | 12.69 | 0.04% | 11,296 |
| Jan 30, 2026 | 13.87 | 14.06 | 13.50 | 13.67 | 12.69 | -3.22% | 19,824 |
| Jan 29, 2026 | 14.20 | 14.85 | 13.59 | 14.12 | 13.11 | 0.21% | 64,198 |
| Jan 28, 2026 | 14.05 | 14.50 | 13.60 | 14.09 | 13.08 | 0.64% | 29,539 |
| Jan 27, 2026 | 13.52 | 14.00 | 13.51 | 14.00 | 13.00 | 2.34% | 12,556 |
| Jan 26, 2026 | 13.45 | 13.68 | 13.26 | 13.68 | 12.70 | 0.74% | 11,629 |
| Jan 23, 2026 | 14.19 | 14.19 | 13.30 | 13.58 | 12.61 | 3.03% | 23,219 |
| Jan 22, 2026 | 13.46 | 14.26 | 13.15 | 13.18 | 12.24 | -0.83% | 61,897 |
| Jan 21, 2026 | 12.40 | 13.83 | 12.25 | 13.29 | 12.34 | 7.09% | 63,479 |
| Jan 20, 2026 | 13.00 | 13.38 | 12.39 | 12.41 | 11.52 | -8.01% | 39,857 |
| Jan 16, 2026 | 14.15 | 14.99 | 13.21 | 13.49 | 12.52 | -10.66% | 85,370 |
| Jan 15, 2026 | 14.75 | 15.29 | 14.69 | 15.10 | 14.02 | 2.86% | 25,067 |
| Jan 14, 2026 | 15.17 | 15.25 | 14.50 | 14.68 | 13.63 | -3.74% | 37,973 |
| Jan 13, 2026 | 14.95 | 16.25 | 14.03 | 15.25 | 14.16 | 3.11% | 141,259 |
| Jan 12, 2026 | 15.44 | 18.51 | 13.11 | 14.79 | 13.73 | 26.41% | 2,538,647 |
| Jan 9, 2026 | 11.46 | 11.88 | 11.17 | 11.70 | 10.86 | 1.47% | 13,576 |
| Jan 8, 2026 | 11.53 | 11.84 | 11.15 | 11.53 | 10.70 | 0.09% | 13,106 |
| Jan 7, 2026 | 11.27 | 11.71 | 11.16 | 11.52 | 10.70 | 0.35% | 13,321 |
| Jan 6, 2026 | 11.50 | 12.51 | 11.14 | 11.48 | 10.66 | 0.09% | 22,071 |
| Jan 5, 2026 | 11.68 | 11.88 | 11.12 | 11.47 | 10.65 | -2.30% | 18,244 |
| Jan 2, 2026 | 11.44 | 12.08 | 11.44 | 11.74 | 10.90 | 1.03% | 7,457 |
| Dec 31, 2025 | 11.96 | 11.96 | 11.14 | 11.62 | 10.79 | -0.26% | 98,271 |
| Dec 30, 2025 | 12.64 | 12.64 | 11.60 | 11.65 | 10.82 | -5.97% | 27,934 |
| Dec 29, 2025 | 12.17 | 12.60 | 11.67 | 12.39 | 11.50 | -2.75% | 39,145 |
| Dec 26, 2025 | 12.96 | 13.44 | 12.39 | 12.74 | 11.83 | -2.60% | 41,183 |
| Dec 24, 2025 | 13.20 | 13.48 | 13.00 | 13.08 | 12.14 | -2.97% | 8,921 |
| Dec 23, 2025 | 13.75 | 13.79 | 12.38 | 13.48 | 12.52 | -0.52% | 15,914 |
| Dec 22, 2025 | 12.88 | 13.90 | 12.31 | 13.55 | 12.58 | 2.03% | 17,999 |
| Dec 19, 2025 | 11.31 | 13.52 | 11.00 | 13.28 | 12.33 | 20.07% | 54,130 |
| Dec 18, 2025 | 13.00 | 13.33 | 10.00 | 11.06 | 10.27 | -12.53% | 92,376 |
| Dec 17, 2025 | 13.21 | 13.21 | 12.00 | 12.65 | 11.74 | -2.28% | 16,041 |
| Dec 16, 2025 | 11.86 | 12.94 | 11.86 | 12.94 | 12.01 | 7.65% | 14,145 |
| Dec 15, 2025 | 12.50 | 12.80 | 12.02 | 12.02 | 11.16 | -8.38% | 9,267 |
| Dec 12, 2025 | 13.45 | 13.45 | 11.00 | 13.12 | 12.18 | -2.53% | 24,158 |
| Dec 11, 2025 | 14.37 | 14.47 | 13.29 | 13.46 | 12.50 | -6.98% | 28,079 |
| Dec 10, 2025 | 14.35 | 14.50 | 14.04 | 14.47 | 13.43 | -2.30% | 15,652 |
| Dec 9, 2025 | 14.14 | 14.85 | 14.14 | 14.81 | 13.75 | 2.14% | 12,233 |
| Dec 8, 2025 | 15.03 | 15.03 | 14.50 | 14.50 | 13.46 | -2.55% | 14,902 |
| Dec 5, 2025 | 14.75 | 14.94 | 14.00 | 14.88 | 13.82 | -0.47% | 39,500 |
| Dec 4, 2025 | 13.50 | 15.62 | 13.44 | 14.95 | 13.88 | 10.82% | 23,946 |