Get the Stockscreener App
13.12
2.53%
-0.34
After Hours:
13.00
-0.12
-0.91%
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 December 12, 2025, is $13.12.
- 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 1,012% to $13.12 now.
- The 52-week high stock price for SOGP is $37.00, representing a 182.01% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for SOGP is $1.18, indicating a -91.01% decrease from the current share price, occurred on May 07, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $13.45 | $11.00 | $2.45 | 24,156.0 | -2.53% |
| Dec 11, 2025 | $14.47 | $13.29 | $1.18 | 7,820.0 | -6.98% |
| Dec 10, 2025 | $14.49 | $14.04 | $0.455 | 15,652.0 | -2.30% |
| Dec 09, 2025 | $14.85 | $14.14 | $0.71 | 12,233.0 | +2.14% |
| Dec 08, 2025 | $15.03 | $14.50 | $0.53 | 14,902.0 | -2.55% |
| Dec 05, 2025 | $14.94 | $14.00 | $0.9399 | 39,498.0 | -3.00% |
| Dec 04, 2025 | $15.34 | $13.44 | $1.90 | 23,196.0 | +13.71% |
| Dec 03, 2025 | $13.49 | $12.70 | $0.79 | 19,785.0 | +6.14% |
| Dec 02, 2025 | $12.88 | $12.40 | $0.4799 | 25,214.0 | +5.30% |
| Dec 01, 2025 | $13.45 | $12.01 | $1.44 | 21,886.0 | -8.84% |
| Nov 28, 2025 | $13.90 | $12.86 | $1.04 | 31,988.0 | +8.17% |
| Nov 26, 2025 | $12.40 | $11.22 | $1.18 | 40,483.0 | +2.43% |
| Nov 25, 2025 | $11.97 | $10.61 | $1.36 | 23,002.0 | +11.06% |
| Nov 24, 2025 | $10.91 | $10.15 | $0.76 | 10,535.0 | -0.19% |
| Nov 21, 2025 | $10.78 | $9.81 | $0.97 | 24,757.0 | +8.23% |
| Nov 20, 2025 | $10.70 | $9.76 | $0.938 | 39,033.0 | -1.97% |
| Nov 19, 2025 | $10.65 | $10.03 | $0.62 | 22,217.0 | -2.40% |
| Nov 18, 2025 | $10.77 | $9.86 | $0.9136 | 52,174.0 | +0.00% |
| Nov 17, 2025 | $11.88 | $10.31 | $1.57 | 36,768.0 | -11.33% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.34 | $11.00 | $4.34 | 228,498.0 | -0.91% |
| 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% |
3.31%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):