Sound Group Inc. (SOGP) Charts

$5.93

$0.05 (-0.84%)
Last update: 04:00 PM EST
Day's range
$5.85
Day's range
$6.1

5 DAY PERFORMANCE

+0.84%

1 MONTH PERFORMANCE

+98.02%

3 MONTH PERFORMANCE

+191.26%

6 MONTH PERFORMANCE

+215.79%

YEAR-TO-DATE PERFORMANCE

+176.50%

1 YEAR PERFORMANCE

+170.27%

Sound Group Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/17/2025 $6.10 $5.93 (-2.79%) $6.10 $5.78 44.42 K $30.44 M
07/16/2025 $6.16 $5.98 (-2.92%) $6.17 $5.68 55.31 K $30.70 M
07/15/2025 $6.49 $5.99 (-7.7%) $6.49 $5.61 141.71 K $30.75 M
07/14/2025 $5.93 $6.30 (6.24%) $6.38 $5.86 69.80 K $32.34 M
07/11/2025 $5.82 $5.95 (2.23%) $6.74 $5.55 140.64 K $30.55 M
07/10/2025 $6.49 $5.78 (-10.94%) $6.53 $5.32 149.76 K $29.67 M
07/09/2025 $4.93 $6.25 (26.77%) $6.89 $4.93 528.10 K $32.09 M
07/08/2025 $5.16 $4.90 (-5.04%) $5.42 $4.58 182.77 K $25.16 M
07/07/2025 $5.97 $5.16 (-13.57%) $5.99 $4.51 249.23 K $26.49 M
07/03/2025 $5.35 $5.98 (11.78%) $6.20 $5.35 153.50 K $30.70 M
07/02/2025 $5.57 $5.30 (-4.85%) $5.99 $5.30 172.81 K $27.21 M
07/01/2025 $4.90 $5.68 (15.92%) $6.00 $4.76 354.51 K $29.16 M
06/30/2025 $4.47 $4.75 (6.26%) $4.93 $4.45 153.20 K $24.39 M
06/27/2025 $4.54 $4.30 (-5.29%) $4.81 $4.18 253.60 K $22.08 M
06/26/2025 $3.88 $4.49 (15.72%) $4.65 $3.71 247.44 K $23.05 M
06/25/2025 $3.93 $3.85 (-2.04%) $4.45 $3.85 227.20 K $19.77 M
06/24/2025 $2.73 $4.21 (54.21%) $4.48 $2.59 1.81 M $21.61 M
06/23/2025 $2.68 $2.63 (-1.87%) $2.80 $2.53 68.42 K $13.50 M
06/20/2025 $2.46 $2.70 (9.76%) $2.87 $2.46 103.01 K $13.86 M
06/18/2025 $2.65 $2.52 (-4.91%) $3.06 $2.46 261.80 K $12.94 M
06/17/2025 $2.47 $3.03 (22.67%) $3.25 $2.46 579.70 K $15.56 M
06/16/2025 $1.54 $2.64 (71.43%) $2.80 $1.54 5.87 M $13.55 M
06/13/2025 $1.62 $1.62 (0%) $1.71 $1.58 65.20 K $8.32 M
06/12/2025 $1.62 $1.63 (0.62%) $1.74 $1.62 80.80 K $8.37 M
06/11/2025 $1.75 $1.68 (-4%) $1.85 $1.68 206.50 K $8.63 M
06/10/2025 $1.80 $1.78 (-1.11%) $1.92 $1.64 684.80 K $9.14 M
06/09/2025 $1.66 $1.94 (16.87%) $1.99 $1.57 27.40 M $9.96 M
06/06/2025 $1.27 $1.33 (4.72%) $1.33 $1.25 17.01 K $6.83 M
06/05/2025 $1.28 $1.27 (-0.78%) $1.28 $1.26 4.70 K $6.52 M
06/04/2025 $1.31 $1.29 (-1.53%) $1.32 $1.29 15.85 K $6.62 M
06/03/2025 $1.29 $1.29 (0%) $1.31 $1.25 5.80 K $6.62 M
06/02/2025 $1.25 $1.25 (0%) $1.34 $1.23 18.33 K $6.42 M
05/30/2025 $1.23 $1.24 (0.81%) $1.24 $1.20 7.30 K $6.37 M
05/29/2025 $1.25 $1.23 (-1.6%) $1.25 $1.21 9.74 K $6.31 M
05/28/2025 $1.23 $1.23 (0%) $1.25 $1.21 11.00 K $6.31 M
05/27/2025 $1.25 $1.22 (-2.4%) $1.25 $1.20 10.73 K $6.26 M
05/23/2025 $1.30 $1.25 (-3.85%) $1.30 $1.25 4.86 K $6.42 M
05/22/2025 $1.26 $1.29 (2.38%) $1.29 $1.25 3.90 K $6.62 M
05/21/2025 $1.25 $1.24 (-0.8%) $1.32 $1.24 13.23 K $6.37 M
05/20/2025 $1.25 $1.25 (0%) $1.30 $1.23 5.30 K $6.42 M
05/19/2025 $1.33 $1.27 (-4.51%) $1.35 $1.27 5.07 K $6.52 M
05/16/2025 $1.28 $1.33 (3.91%) $1.33 $1.26 2.80 K $6.83 M
05/15/2025 $1.32 $1.31 (-0.76%) $1.39 $1.31 7.05 K $6.73 M
05/14/2025 $1.30 $1.30 (0%) $1.31 $1.28 7.30 K $6.67 M
05/13/2025 $1.35 $1.31 (-2.96%) $1.35 $1.29 12.80 K $6.73 M
05/12/2025 $1.32 $1.29 (-2.27%) $1.32 $1.27 18.40 K $6.62 M
05/09/2025 $1.32 $1.26 (-4.55%) $1.35 $1.25 8.55 K $6.47 M
05/08/2025 $1.24 $1.27 (2.42%) $1.29 $1.22 31.11 K $6.52 M
05/07/2025 $1.28 $1.19 (-7.03%) $1.28 $1.18 22.26 K $6.11 M
05/06/2025 $1.26 $1.23 (-2.38%) $1.30 $1.19 79.50 K $6.31 M
05/05/2025 $1.34 $1.30 (-2.99%) $1.34 $1.22 116.93 K $6.67 M
05/02/2025 $1.42 $1.35 (-4.93%) $1.45 $1.34 119.12 K $6.93 M
05/01/2025 $1.60 $1.40 (-12.5%) $1.60 $1.38 212.45 K $7.19 M
04/30/2025 $2.02 $1.53 (-24.26%) $2.03 $1.46 416.40 K $7.86 M
04/29/2025 $2.22 $2.17 (-2.25%) $2.24 $2.09 29.30 K $11.14 M
04/28/2025 $2.21 $2.22 (0.45%) $2.24 $2.19 7.11 K $11.40 M
04/25/2025 $2.24 $2.21 (-1.34%) $2.28 $2.18 24.90 K $11.35 M
04/24/2025 $2.19 $2.20 (0.46%) $2.22 $2.13 20.70 K $11.29 M
04/23/2025 $2.17 $2.19 (0.92%) $2.28 $2.15 29.14 K $11.24 M
04/22/2025 $2.03 $2.19 (7.88%) $2.20 $2.03 51.15 K $11.24 M
04/21/2025 $2.01 $2.06 (2.49%) $2.09 $2.01 21.90 K $10.58 M
04/17/2025 $2.09 $2.06 (-1.44%) $2.09 $2.00 39.00 K $10.58 M