Get the Stockscreener App
11.53
0.09%
0.010
After Hours:
11.76
0.23
+1.99%
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 January 08, 2026, is $11.53.
- 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 877.12% to $11.53 now.
- The 52-week high stock price for SOGP is $37.00, representing a 220.90% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for SOGP is $1.18, indicating a -89.77% 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $11.84 | $11.15 | $0.6865 | 13,101.0 | +0.09% |
| Jan 07, 2026 | $11.70 | $11.16 | $0.5412 | 13,320.0 | +0.35% |
| Jan 06, 2026 | $12.51 | $11.14 | $1.37 | 22,062.0 | +0.09% |
| Jan 05, 2026 | $11.88 | $11.12 | $0.76 | 18,239.0 | -2.30% |
| Jan 02, 2026 | $12.08 | $11.44 | $0.64 | 7,457.0 | +1.03% |
| Dec 31, 2025 | $11.96 | $11.14 | $0.82 | 98,270.0 | -0.26% |
| Dec 30, 2025 | $12.64 | $11.60 | $1.04 | 27,934.0 | -5.97% |
| Dec 29, 2025 | $12.60 | $11.67 | $0.93 | 39,144.0 | -2.75% |
| Dec 26, 2025 | $13.44 | $12.39 | $1.05 | 41,178.0 | -2.60% |
| Dec 24, 2025 | $13.48 | $13.00 | $0.48 | 8,921.0 | -2.97% |
| Dec 23, 2025 | $13.79 | $12.38 | $1.41 | 15,914.0 | -0.52% |
| Dec 22, 2025 | $13.90 | $12.31 | $1.59 | 17,909.0 | +2.03% |
| Dec 19, 2025 | $13.52 | $11.00 | $2.52 | 54,102.0 | +20.07% |
| Dec 18, 2025 | $13.33 | $10.00 | $3.33 | 92,346.0 | -12.53% |
| Dec 17, 2025 | $13.21 | $12.00 | $1.21 | 16,032.0 | -2.28% |
| Dec 16, 2025 | $12.94 | $11.86 | $1.08 | 14,144.0 | +7.65% |
| Dec 15, 2025 | $12.80 | $12.02 | $0.7751 | 9,264.0 | -8.38% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $12.51 | $11.12 | $1.39 | 87,280.0 | -0.77% |
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% |
2.61%
2.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):