Get the Stockscreener App
13.40
1.82%
0.24
After Hours:
13.39
-0.010
-0.07%
Sound Group Inc Adr Stock (SOGP) Price History
The historical daily chart and data for Sound Group Inc Adr stock (SOGP), show that the latest closing stock price as of May 26, 2026, is $13.40.
- Sound Group Inc Adr all-time high stock price is $37.00, occurred on September 05, 2025.
- The lowest Sound Group Inc Adr stock price recorded was $1.18 on May 07, 2025. Since then, Sound Group Inc Adr's stock price has risen over 1,036% to $13.40 now.
- The 52-week high stock price for SOGP is $37.00, representing a 176.12% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for SOGP is $1.20, indicating a -91.04% decrease from the current share price, occurred on May 30, 2025.
The table below shows more information about SOGP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $13.68 | $12.59 | $1.09 | 24,436.0 | +1.82% |
| May 22, 2026 | $13.68 | $12.09 | $1.59 | 103,116.0 | -6.60% |
| May 21, 2026 | $14.23 | $13.96 | $0.27 | 14,587.0 | -1.54% |
| May 20, 2026 | $14.52 | $14.00 | $0.5199 | 18,131.0 | -0.21% |
| May 19, 2026 | $14.96 | $14.26 | $0.70 | 7,690.0 | -3.24% |
| May 18, 2026 | $14.93 | $14.55 | $0.38 | 5,480.0 | -0.17% |
| May 15, 2026 | $15.01 | $14.70 | $0.31 | 10,393.0 | -1.30% |
| May 14, 2026 | $15.05 | $14.60 | $0.4499 | 10,410.0 | +0.87% |
| May 13, 2026 | $14.99 | $14.47 | $0.515 | 12,938.0 | -0.86% |
| May 12, 2026 | $15.22 | $14.64 | $0.58 | 26,629.0 | -0.92% |
| May 11, 2026 | $15.57 | $14.67 | $0.9034 | 21,979.0 | +0.53% |
| May 08, 2026 | $15.53 | $15.00 | $0.5321 | 11,681.0 | -0.85% |
| May 07, 2026 | $15.42 | $15.19 | $0.23 | 10,868.0 | +0.13% |
| May 06, 2026 | $15.60 | $15.01 | $0.5943 | 5,032.0 | -2.75% |
| May 05, 2026 | $15.76 | $15.10 | $0.66 | 7,667.0 | +1.53% |
| May 04, 2026 | $16.36 | $14.74 | $1.62 | 19,708.0 | +1.69% |
| May 01, 2026 | $17.20 | $15.15 | $2.05 | 33,710.0 | -11.98% |
| Apr 30, 2026 | $18.17 | $14.52 | $3.65 | 94,774.0 | +17.88% |
| Apr 29, 2026 | $15.30 | $13.46 | $1.84 | 58,505.0 | +2.96% |
| Apr 28, 2026 | $14.25 | $14.02 | $0.23 | 8,401.0 | -1.18% |
Sound Group Inc Adr Stock (SOGP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sound Group Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SOGP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sound Group Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sound Group Inc Adr Stock (SOGP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $17.20 | $12.09 | $5.11 | 368,891.0 | -22.14% |
| Apr, 2026 | $18.70 | $13.46 | $5.24 | 1,171,352.0 | +1.95% |
| Mar, 2026 | $23.50 | $12.10 | $11.40 | 1,693,241.0 | +22.23% |
| Feb, 2026 | $15.68 | $13.00 | $2.68 | 452,267.0 | +1.06% |
| Jan, 2026 | $18.51 | $11.12 | $7.39 | 3,223,334.0 | +17.60% |
Sound Group Inc Adr Stock (SOGP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.34 | $10.00 | $5.34 | 541,230.0 | -12.01% |
| Nov, 2025 | $14.97 | $9.76 | $5.21 | 600,779.0 | -12.43% |
| Oct, 2025 | $25.86 | $12.50 | $13.36 | 4,577,993.0 | -19.79% |
| Sep, 2025 | $37.00 | $11.32 | $25.68 | 39,272,398.0 | +57.21% |
| Aug, 2025 | $16.60 | $3.20 | $13.40 | 135,227,702.0 | +169.44% |
| Jul, 2025 | $6.89 | $3.75 | $3.14 | 2,756,450.0 | -6.32% |
| Jun, 2025 | $4.93 | $1.23 | $3.70 | 37,860,811.0 | +282.60% |
| May, 2025 | $1.60 | $1.18 | $0.42 | 702,412.0 | -18.86% |
| Apr, 2025 | $2.28 | $1.46 | $0.8248 | 1,230,136.0 | -30.45% |
| Mar, 2025 | $2.37 | $2.06 | $0.31 | 1,167,214.0 | -1.57% |
| Feb, 2025 | $2.40 | $1.86 | $0.54 | 2,315,807.0 | +2.52% |
| Jan, 2025 | $2.51 | $1.62 | $0.885 | 904,975.0 | +0.46% |
Sound Group Inc Adr Stock (SOGP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.40 | $1.69 | $0.7063 | 819,754.0 | +16.22% |
| Nov, 2024 | $1.93 | $1.57 | $0.3643 | 226,250.0 | -4.66% |
| Oct, 2024 | $2.46 | $1.60 | $0.8649 | 417,907.0 | -22.49% |
| Sep, 2024 | $2.58 | $1.49 | $1.09 | 534,474.0 | +42.29% |
| Aug, 2024 | $2.19 | $1.70 | $0.49 | 193,463.0 | -16.67% |
| Jul, 2024 | $2.58 | $2.10 | $0.48 | 238,104.0 | +1.45% |
| Jun, 2024 | $2.44 | $2.05 | $0.394 | 172,584.0 | -11.16% |
| May, 2024 | $2.97 | $2.29 | $0.675 | 339,622.0 | -15.88% |
| Apr, 2024 | $3.66 | $2.76 | $0.90 | 442,974.0 | -19.01% |
| Mar, 2024 | $4.00 | $3.29 | $0.7099 | 1,405,713.0 | -5.00% |
| Feb, 2024 | $6.70 | $2.19 | $4.51 | 49,256,867.0 | +41.18% |
| Jan, 2024 | $2.69 | $2.35 | $0.34 | 215,248.0 | +0.00% |
0.52%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):