Get the Stockscreener App
3.03
14.77%
0.39
Pre-market:
2.83
-0.20
-6.60%
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 June 17, 2025, is $3.03.
- 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 $1.18 on May 07, 2025. Since then, Sound Group Inc Adr's stock price has risen over 156.78% to $3.03 now.
- The 52-week high stock price for SOGP is $3.25, representing a 7.26% increase from the current share price, occurred on June 17, 2025.
- The 52-week low stock price for SOGP is $1.18, indicating a -61.06% 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 |
|---|---|---|---|---|---|
| Jun 17, 2025 | $3.25 | $2.46 | $0.7893 | 575,870.0 | +14.77% |
| Jun 16, 2025 | $2.80 | $1.54 | $1.26 | 5,834,793.0 | +62.96% |
| Jun 13, 2025 | $1.71 | $1.58 | $0.13 | 65,164.0 | -0.61% |
| Jun 12, 2025 | $1.74 | $1.62 | $0.12 | 80,014.0 | -2.98% |
| Jun 11, 2025 | $1.85 | $1.68 | $0.17 | 203,913.0 | -5.62% |
| Jun 10, 2025 | $1.92 | $1.64 | $0.2765 | 679,807.0 | -8.25% |
| Jun 09, 2025 | $1.99 | $1.57 | $0.42 | 27,266,629.0 | +46.30% |
| Jun 06, 2025 | $1.33 | $1.25 | $0.0774 | 16,803.0 | +4.41% |
| Jun 05, 2025 | $1.28 | $1.26 | $0.0198 | 4,669.0 | -1.55% |
| Jun 04, 2025 | $1.32 | $1.29 | $0.03 | 15,830.0 | -0.01% |
| Jun 03, 2025 | $1.31 | $1.25 | $0.0593 | 3,476.0 | +3.04% |
| Jun 02, 2025 | $1.34 | $1.23 | $0.11 | 18,318.0 | +0.85% |
| May 30, 2025 | $1.24 | $1.20 | $0.0415 | 7,289.0 | +0.93% |
| May 29, 2025 | $1.25 | $1.21 | $0.04 | 9,736.0 | -0.01% |
| May 28, 2025 | $1.25 | $1.21 | $0.0399 | 7,987.0 | +0.50% |
| May 27, 2025 | $1.25 | $1.20 | $0.047 | 10,731.0 | -2.39% |
| May 23, 2025 | $1.30 | $1.25 | $0.05 | 4,806.0 | -2.79% |
| May 22, 2025 | $1.29 | $1.25 | $0.036 | 3,797.0 | +4.03% |
| May 21, 2025 | $1.31 | $1.24 | $0.075 | 13,228.0 | -0.90% |
| May 20, 2025 | $1.30 | $1.23 | $0.0745 | 5,279.0 | -1.78% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $3.25 | $1.23 | $2.02 | 35,341,156.0 | +144.06% |
| 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% |
4.67%
6.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):