Get the Stockscreener App
1.6685
2.43%
-0.0415
After Hours:
1.66
-0.0085
-0.51%
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 November 18, 2024, is $1.6685.
- Sound Group Inc Adr all-time high stock price is $6.70, occurred on February 21, 2024.
- The lowest Sound Group Inc Adr stock price recorded was $1.49 on September 20, 2024. Since then, Sound Group Inc Adr's stock price has risen over 11.98% to $1.6685 now.
- The 52-week high stock price for SOGP is $6.70, representing a 301.56% increase from the current share price, occurred on February 21, 2024.
- The 52-week low stock price for SOGP is $1.49, indicating a -10.70% decrease from the current share price, occurred on September 20, 2024.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.68 | $1.59 | $0.0857 | 3,114.0 | -2.43% |
| Nov 15, 2024 | $1.83 | $1.57 | $0.26 | 19,283.0 | +8.23% |
| Nov 14, 2024 | $1.64 | $1.57 | $0.0791 | 4,198.0 | -4.24% |
| Nov 13, 2024 | $1.65 | $1.58 | $0.07 | 13,488.0 | +0.00% |
| Nov 12, 2024 | $1.72 | $1.58 | $0.1416 | 21,953.0 | -1.20% |
| Nov 11, 2024 | $1.80 | $1.64 | $0.16 | 13,083.0 | -3.47% |
| Nov 08, 2024 | $1.80 | $1.72 | $0.0799 | 12,534.0 | -2.81% |
| Nov 07, 2024 | $1.84 | $1.72 | $0.12 | 15,306.0 | -2.68% |
| Nov 06, 2024 | $1.90 | $1.72 | $0.1799 | 17,924.0 | -3.74% |
| Nov 05, 2024 | $1.93 | $1.79 | $0.1391 | 3,920.0 | +9.20% |
| Nov 04, 2024 | $1.84 | $1.74 | $0.10 | 3,044.0 | -4.92% |
| Nov 01, 2024 | $1.88 | $1.78 | $0.10 | 11,741.0 | -5.18% |
| Oct 31, 2024 | $1.96 | $1.76 | $0.20 | 5,469.0 | +9.66% |
| Oct 30, 2024 | $1.97 | $1.60 | $0.3699 | 16,880.0 | -10.20% |
| Oct 29, 2024 | $1.96 | $1.91 | $0.0504 | 19,526.0 | +3.16% |
| Oct 28, 2024 | $1.90 | $1.84 | $0.055 | 5,885.0 | +2.15% |
| Oct 25, 2024 | $1.92 | $1.83 | $0.0899 | 6,206.0 | -3.38% |
| Oct 24, 2024 | $2.01 | $1.85 | $0.16 | 6,430.0 | +2.94% |
| Oct 23, 2024 | $1.94 | $1.87 | $0.07 | 7,251.0 | -9.05% |
| Oct 22, 2024 | $2.06 | $1.97 | $0.0927 | 4,684.0 | +3.84% |
| Oct 21, 2024 | $2.02 | $1.93 | $0.0899 | 20,379.0 | -1.98% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.93 | $1.57 | $0.3643 | 142,702.0 | -13.55% |
| 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% |
0.47%
3.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):