Get the Stockscreener App
2.204
3.76%
-0.086
After Hours:
2.20
-0.004
-0.18%
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 March 12, 2025, is $2.204.
- 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 $1.49 on September 20, 2024. Since then, Sound Group Inc Adr's stock price has risen over 47.92% to $2.204 now.
- The 52-week high stock price for SOGP is $3.9999, representing a 81.48% increase from the current share price, occurred on March 14, 2024.
- The 52-week low stock price for SOGP is $1.49, indicating a -32.40% decrease from the current share price, occurred on September 20, 2024.
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 |
|---|---|---|---|---|---|
| Mar 12, 2025 | $2.27 | $2.20 | $0.0699 | 50,302.0 | -3.76% |
| Mar 11, 2025 | $2.29 | $2.07 | $0.22 | 110,568.0 | +4.09% |
| Mar 10, 2025 | $2.24 | $2.19 | $0.05 | 52,330.0 | -1.35% |
| Mar 07, 2025 | $2.27 | $2.22 | $0.0541 | 34,788.0 | +0.00% |
| Mar 06, 2025 | $2.34 | $2.22 | $0.1191 | 43,812.0 | -2.19% |
| Mar 05, 2025 | $2.34 | $2.22 | $0.12 | 110,483.0 | +1.33% |
| Mar 04, 2025 | $2.25 | $2.22 | $0.03 | 862.0 | +1.35% |
| Mar 03, 2025 | $2.32 | $2.17 | $0.15 | 87,089.0 | -0.67% |
| Feb 28, 2025 | $2.33 | $2.17 | $0.16 | 22,872.0 | +0.22% |
| Feb 27, 2025 | $2.26 | $2.19 | $0.065 | 38,195.0 | +1.18% |
| Feb 26, 2025 | $2.35 | $2.20 | $0.15 | 35,210.0 | -3.59% |
| Feb 25, 2025 | $2.29 | $2.10 | $0.19 | 54,981.0 | +2.79% |
| Feb 24, 2025 | $2.39 | $2.10 | $0.29 | 286,860.0 | -1.16% |
| Feb 21, 2025 | $2.40 | $2.22 | $0.18 | 240,149.0 | +0.45% |
| Feb 20, 2025 | $2.40 | $2.22 | $0.18 | 155,434.0 | -5.88% |
| Feb 19, 2025 | $2.39 | $1.91 | $0.48 | 289,652.0 | +6.72% |
| Feb 18, 2025 | $2.38 | $2.20 | $0.18 | 264,605.0 | -2.19% |
| Feb 14, 2025 | $2.40 | $2.20 | $0.20 | 620,271.0 | +14.00% |
| Feb 13, 2025 | $2.00 | $1.89 | $0.11 | 10,230.0 | +5.82% |
| Feb 12, 2025 | $1.91 | $1.86 | $0.05 | 21,994.0 | -0.74% |
| Feb 11, 2025 | $1.98 | $1.88 | $0.10 | 31,906.0 | -3.84% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $2.34 | $2.07 | $0.27 | 540,536.0 | -1.39% |
| 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% |
2.15%
2.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):