2.226
price up icon1.00%   0.022
after-market After Hours: 2.29 0.064 +2.88%
loading

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 13, 2025, is $2.226.
  • 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 49.40% to $2.226 now.
  • The 52-week high stock price for SOGP is $3.96, representing a 77.90% increase from the current share price, occurred on March 21, 2024.
  • The 52-week low stock price for SOGP is $1.49, indicating a -33.06% decrease from the current share price, occurred on September 20, 2024.
The table below shows more information about SOGP historical price data:
Date High Low High - Low Volume % Change
Mar 13, 2025 $2.23 $2.09 $0.136 78,069.0 +1.00%
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%

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 $0.27 646,372.0 -0.40%
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%
internet_content_information Z
$68.37
price down icon 4.62%
internet_content_information TME
$12.40
price up icon 1.39%
$31.13
price down icon 6.46%
$121.53
price down icon 7.00%
$94.26
price up icon 2.01%
$178.29
price down icon 5.01%
Cap:     |  Volume (24h):