Get the Stockscreener App
11.00
1.35%
-0.15
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 July 24, 2026, is $11.00.
- 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 832.20% to $11.00 now.
- The 52-week high stock price for SOGP is $37.00, representing a 236.36% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for SOGP is $3.20, indicating a -70.91% decrease from the current share price, occurred on August 21, 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $11.15 | $10.84 | $0.31 | 2,337.0 | -1.35% |
| Jul 23, 2026 | $11.22 | $10.69 | $0.53 | 32,010.0 | +8.46% |
| Jul 22, 2026 | $10.54 | $10.27 | $0.27 | 2,681.0 | -2.47% |
| Jul 21, 2026 | $10.54 | $10.32 | $0.2205 | 5,197.0 | +4.98% |
| Jul 20, 2026 | $10.38 | $10.04 | $0.34 | 2,958.0 | -0.51% |
| Jul 17, 2026 | $10.28 | $10.01 | $0.27 | 9,356.0 | -1.65% |
| Jul 16, 2026 | $10.62 | $9.80 | $0.82 | 6,575.0 | -0.97% |
| Jul 15, 2026 | $10.45 | $10.07 | $0.38 | 8,570.0 | +2.07% |
| Jul 14, 2026 | $10.20 | $10.00 | $0.20 | 6,459.0 | +1.70% |
| Jul 13, 2026 | $10.17 | $9.93 | $0.24 | 4,859.0 | -1.19% |
| Jul 10, 2026 | $10.66 | $9.95 | $0.715 | 15,381.0 | -3.35% |
| Jul 09, 2026 | $10.77 | $10.41 | $0.36 | 5,178.0 | -3.06% |
| Jul 08, 2026 | $10.78 | $10.08 | $0.6979 | 17,355.0 | +5.69% |
| Jul 07, 2026 | $10.47 | $10.02 | $0.4546 | 12,504.0 | +0.34% |
| Jul 06, 2026 | $10.50 | $9.91 | $0.59 | 24,901.0 | -2.91% |
| Jul 02, 2026 | $11.19 | $10.38 | $0.805 | 9,943.0 | -2.15% |
| Jul 01, 2026 | $11.63 | $10.70 | $0.9347 | 21,996.0 | -4.68% |
| Jun 30, 2026 | $11.78 | $11.13 | $0.645 | 10,741.0 | -0.22% |
| Jun 29, 2026 | $11.78 | $10.91 | $0.87 | 12,254.0 | -0.27% |
| Jun 26, 2026 | $11.28 | $10.80 | $0.48 | 28,181.0 | +9.83% |
| Jun 25, 2026 | $11.00 | $10.27 | $0.73 | 21,550.0 | -5.26% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $11.63 | $9.80 | $1.83 | 190,597.0 | -2.00% |
| Jun, 2026 | $13.47 | $10.27 | $3.20 | 419,783.0 | -17.77% |
| May, 2026 | $17.20 | $12.09 | $5.11 | 388,991.0 | -20.69% |
| 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% |
1.36%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):