Dark

SOGP
Sound Group Inc.
stock NASDAQ ADR

At Close

Mar 24, 2026 3:59:30 PM EDT

14.39USD+3.899%(+0.54)7,958

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 19, 2026 8:37:30 AM EDT

12.39USD-10.542%(-1.46)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-24	13.7800	14.4900	13.6800	14.3900	+3.899%	7,958	0.000%
2026-03-23	13.0000	13.9000	13.0000	13.8500	+7.198%	15,732	+3.899%
2026-03-20	12.7700	13.0350	12.1200	12.9200	+2.054%	15,218	+11.378%
2026-03-19	12.5000	12.8400	12.1950	12.6600	+2.015%	18,478	+13.665%
2026-03-18	13.0000	13.0000	12.1000	12.4100	-3.873%	54,792	+15.955%
2026-03-17	14.2100	14.2100	12.8200	12.9100	-2.566%	18,341	+11.464%
2026-03-16	14.0500	14.1900	13.2500	13.2500	-0.749%	19,345	+8.604%
2026-03-13	13.6000	13.6200	13.3000	13.3500	-1.766%	12,747	+7.790%
2026-03-12	13.6000	13.7400	13.5600	13.5900	-2.511%	11,959	+5.887%
2026-03-11	13.9600	14.3788	13.8250	13.9400	-1.762%	12,288	+3.228%
2026-03-10	13.6950	14.4200	13.3900	14.1900	+1.903%	35,149	+1.409%
2026-03-09	13.4900	13.9250	13.3500	13.9250	+1.199%	20,249	+3.339%
2026-03-06	13.6444	14.0400	13.0300	13.7600	0.000%	28,829	+4.578%
2026-03-05	14.0900	14.0900	13.7600	13.7600	-1.784%	9,221	+4.578%
2026-03-04	13.6000	14.3300	13.6000	14.0100	+3.319%	6,284	+2.712%
2026-03-03	13.5200	13.8500	13.2600	13.5600	-3.625%	11,418	+6.121%
2026-03-02	13.8100	14.1600	13.3500	14.0700	+1.883%	20,998	+2.274%
2026-02-27	14.1300	14.3015	13.8000	13.8100	-2.883%	14,528	+4.200%
2026-02-26	14.0000	14.5000	13.9350	14.2200	+0.708%	25,763	+1.195%
2026-02-25	14.3000	14.3000	13.8000	14.1200	-2.955%	34,261	+1.912%
2026-02-24	14.3900	14.6600	14.3900	14.5500	+0.345%	19,883	-1.100%
2026-02-23	14.3000	14.6000	13.8100	14.5000	+1.257%	20,508	-0.759%
2026-02-20	13.5000	14.8500	13.4650	14.3200	+5.761%	17,379	+0.489%
2026-02-19	14.0700	14.6600	13.5400	13.5400	-5.579%	32,289	+6.278%
2026-02-18	14.1000	14.5250	13.8450	14.3400	+0.879%	8,245	+0.349%
2026-02-17	13.9200	14.3050	13.9200	14.2150	-0.316%	6,296	+1.231%
2026-02-13	13.9850	15.3400	13.9800	14.2600	+4.776%	14,376	+0.912%
2026-02-12	14.0100	14.5050	13.4000	13.6100	-2.855%	34,275	+5.731%
2026-02-11	14.6800	15.3000	14.0100	14.0100	-4.823%	32,586	+2.712%
2026-02-10	15.6500	15.6500	14.7200	14.7200	-4.910%	22,543	-2.242%
2026-02-09	13.8700	15.6750	13.8700	15.4800	+11.608%	78,068	-7.041%
2026-02-06	13.4000	13.9187	13.0000	13.8700	+2.665%	9,072	+3.749%
2026-02-05	13.5650	14.0000	13.5000	13.5100	-2.172%	38,500	+6.514%
2026-02-04	13.6600	13.8650	13.4800	13.8100	+1.098%	20,976	+4.200%
2026-02-03	13.7000	13.7500	13.2500	13.6600	-0.073%	12,088	+5.344%
2026-02-02	13.5200	14.0350	13.5000	13.6700	+0.037%	11,296	+5.267%
2026-01-30	13.8700	14.0550	13.5000	13.6650	-3.222%	19,824	+5.306%
2026-01-29	14.2000	14.8450	13.5900	14.1200	+0.213%	64,198	+1.912%
2026-01-28	14.0500	14.5000	13.6042	14.0900	+0.643%	29,539	+2.129%
2026-01-27	13.5200	14.0000	13.5100	14.0000	+2.339%	12,556	+2.786%
2026-01-26	13.4500	13.6800	13.2600	13.6800	+0.736%	11,629	+5.190%
2026-01-23	14.1905	14.1905	13.3000	13.5800	+3.035%	23,219	+5.965%
2026-01-22	13.4600	14.2600	13.1500	13.1800	-0.828%	61,897	+9.181%
2026-01-21	12.4000	13.8300	12.2500	13.2900	+7.091%	63,479	+8.277%
2026-01-20	13.0000	13.3800	12.3900	12.4100	-8.006%	39,857	+15.955%
2026-01-16	14.1500	14.9900	13.2100	13.4900	-10.662%	85,370	+6.672%
2026-01-15	14.7500	15.2900	14.6900	15.1000	+2.861%	25,067	-4.702%
2026-01-14	15.1700	15.2500	14.5000	14.6800	-3.738%	37,973	-1.975%
2026-01-13	14.9500	16.2468	14.0300	15.2500	+3.110%	141,259	-5.639%
2026-01-12	15.4350	18.5100	13.1100	14.7900	+26.410%	2,538,635	-2.705%
2026-01-09	11.4600	11.8800	11.1700	11.7000	+1.474%	13,289	+22.991%
2026-01-08	11.5300	11.8365	11.1500	11.5300	+0.087%	13,106	+24.805%
2026-01-07	11.2700	11.7045	11.1633	11.5200	+0.348%	13,321	+24.913%
2026-01-06	11.5000	12.5110	11.1400	11.4800	+0.087%	22,071	+25.348%
2026-01-05	11.6800	11.8800	11.1200	11.4700	-2.300%	18,244	+25.458%
2026-01-02	11.4400	12.0800	11.4400	11.7400	+1.033%	7,457	+22.572%
2025-12-31	11.9600	11.9600	11.1400	11.6200	-0.258%	98,271	+23.838%
2025-12-30	12.6410	12.6410	11.6000	11.6500	-5.973%	27,934	+23.519%
2025-12-29	12.1700	12.6000	11.6700	12.3900	-2.747%	39,145	+16.142%
2025-12-26	12.9600	13.4400	12.3900	12.7400	-2.599%	41,183	+12.951%
2025-12-24	13.2001	13.4800	13.0000	13.0800	-2.967%	8,921	+10.015%
2025-12-23	13.7500	13.7900	12.3800	13.4800	-0.517%	15,914	+6.751%
2025-12-22	12.8800	13.9000	12.3062	13.5500	+2.033%	17,999	+6.199%
2025-12-19	11.3112	13.5200	11.0000	13.2800	+20.072%	54,130	+8.358%
2025-12-18	13.0000	13.3300	10.0000	11.0600	-12.535%	92,376	+30.108%
2025-12-17	13.2100	13.2100	12.0000	12.6450	-2.280%	16,041	+13.800%
2025-12-16	11.8600	12.9400	11.8600	12.9400	+7.654%	14,145	+11.206%
2025-12-15	12.5000	12.7951	12.0200	12.0200	-8.384%	9,267	+19.717%
2025-12-12	13.4500	13.4500	11.0000	13.1200	-2.526%	24,158	+9.680%
2025-12-11	14.3700	14.4700	13.2900	13.4600	-6.980%	28,079	+6.909%
2025-12-10	14.3500	14.4950	14.0400	14.4700	-2.296%	15,652	-0.553%
2025-12-09	14.1400	14.8500	14.1400	14.8100	+2.138%	12,233	-2.836%
2025-12-08	15.0300	15.0300	14.5000	14.5000	-2.554%	14,902	-0.759%
2025-12-05	14.7520	14.9400	14.0001	14.8800	-0.468%	39,500	-3.293%
2025-12-04	13.5000	15.6193	13.4400	14.9500	+10.823%	23,946	-3.746%
2025-12-03	12.7000	13.4900	12.7000	13.4900	+6.137%	19,803	+6.672%
2025-12-02	12.8400	12.8800	12.4001	12.7100	+5.302%	25,214	+13.218%
2025-12-01	13.2400	13.4450	12.0100	12.0700	-8.837%	21,886	+19.221%
2025-11-28	13.0000	13.8975	12.8600	13.2400	+8.170%	31,988	+8.686%
2025-11-26	11.7000	12.4000	11.2200	12.2400	+2.427%	40,497	+17.565%
2025-11-25	10.6100	11.9700	10.6100	11.9500	+11.059%	23,003	+20.418%
2025-11-24	10.5200	10.9100	10.1500	10.7600	-0.186%	10,582	+33.736%
2025-11-21	9.8100	10.7800	9.8100	10.7800	+8.233%	24,769	+33.488%
2025-11-20	10.1600	10.6980	9.7600	9.9600	-1.969%	39,516	+44.478%
2025-11-19	10.0900	10.6500	10.0300	10.1600	-2.402%	22,421	+41.634%
2025-11-18	10.3500	10.7736	9.8600	10.4100	0.000%	52,174	+38.232%
2025-11-17	11.4000	11.8800	10.3100	10.4100	-11.329%	36,790	+38.232%
2025-11-14	10.7000	11.8000	10.3968	11.7400	+7.313%	28,419	+22.572%
2025-11-13	11.7400	12.0000	10.7200	10.9400	-6.814%	52,207	+31.536%
2025-11-12	12.2100	12.6400	11.5900	11.7400	-3.849%	35,497	+22.572%
2025-11-11	12.6200	12.6200	12.0300	12.2100	-1.532%	32,232	+17.854%
2025-11-10	12.7600	13.1900	12.3000	12.4000	-3.502%	35,841	+16.048%
2025-11-07	12.8200	13.2137	12.3400	12.8500	-2.504%	22,540	+11.984%
2025-11-06	13.2900	13.6926	12.5000	13.1800	-0.828%	33,752	+9.181%
2025-11-05	14.8000	14.8000	13.2900	13.2900	-0.075%	26,806	+8.277%
2025-11-04	14.4900	14.4900	13.2100	13.3000	-10.014%	28,721	+8.195%
2025-11-03	14.5200	14.9700	14.5000	14.7800	-2.249%	25,920	-2.639%
2025-10-31	14.7700	15.3900	14.7700	15.1200	+0.532%	56,069	-4.828%
2025-10-30	14.7800	15.9500	14.6100	15.0400	+0.940%	43,214	-4.322%
2025-10-29	15.0200	15.9900	14.8800	14.9000	-5.096%	92,326	-3.423%
2025-10-28	16.6500	16.6500	15.5100	15.7000	-5.592%	35,728	-8.344%
2025-10-27	16.6000	17.1000	15.4700	16.6300	-6.521%	68,192	-13.470%
2025-10-24	18.0000	18.7300	17.2450	17.7900	-2.360%	52,624	-19.112%
2025-10-23	16.9800	18.4000	16.9350	18.2200	+8.002%	106,152	-21.021%
2025-10-22	17.3500	17.3608	16.6100	16.8700	-2.934%	38,922	-14.701%
2025-10-21	17.5000	18.3000	16.9600	17.3800	+2.840%	43,081	-17.204%
2025-10-20	16.6600	18.5000	15.5000	16.9000	+6.827%	190,892	-14.852%
2025-10-17	16.3100	16.6600	15.5100	15.8200	-4.179%	72,881	-9.039%
2025-10-16	19.5300	20.4600	15.9700	16.5100	-13.333%	302,883	-12.841%
2025-10-15	15.0000	25.8600	14.1100	19.0500	+44.592%	2,379,355	-24.462%
2025-10-14	13.8800	14.2400	12.5000	13.1750	-10.191%	156,044	+9.222%
2025-10-13	14.6500	15.8438	13.6800	14.6700	+0.411%	101,855	-1.909%
2025-10-10	16.9900	16.9900	14.3800	14.6100	-10.533%	237,211	-1.506%
2025-10-09	16.9100	16.9750	15.2100	16.3300	-3.373%	113,133	-11.880%
2025-10-08	17.9000	18.4000	16.5100	16.9000	-5.534%	150,504	-14.852%
2025-10-07	19.3000	20.0000	17.8200	17.8900	-5.143%	131,468	-19.564%
2025-10-06	20.0600	20.0600	18.1295	18.8600	-4.747%	82,746	-23.701%
2025-10-03	19.7375	20.9500	19.5000	19.8000	+2.538%	62,561	-27.323%
2025-10-02	19.8600	19.8600	18.6900	19.3100	-2.769%	54,930	-25.479%
2025-10-01	17.0500	19.8900	17.0102	19.8600	+5.358%	63,694	-27.543%
2025-09-30	19.0000	20.0900	18.5000	18.8500	-5.750%	63,520	-23.660%
2025-09-29	20.2700	20.9550	19.6700	20.0000	-1.332%	68,157	-28.050%
2025-09-26	18.8500	20.4600	18.0020	20.2700	+7.476%	81,046	-29.008%
2025-09-25	18.0300	19.7500	17.7900	18.8600	-4.020%	122,305	-23.701%
2025-09-24	18.0000	20.0000	15.1344	19.6500	+7.553%	554,082	-26.768%
2025-09-23	20.5800	20.9000	17.4500	18.2700	-13.041%	231,344	-21.237%
2025-09-22	21.6990	22.4600	20.0200	21.0100	-3.624%	311,691	-31.509%
2025-09-19	20.4000	21.8400	19.6500	21.8000	+4.556%	169,551	-33.991%
2025-09-18	22.2000	22.2250	20.0200	20.8500	-3.293%	160,448	-30.983%
2025-09-17	22.0000	23.5000	19.0020	21.5600	+2.765%	344,461	-33.256%
2025-09-16	24.8300	26.6301	18.9300	20.9800	-17.790%	411,705	-31.411%
2025-09-15	23.6500	28.1599	23.5120	25.5200	+11.979%	516,486	-43.613%
2025-09-12	23.0000	25.9998	21.3741	22.7900	+2.704%	452,700	-36.858%
2025-09-11	19.0000	22.8361	19.0000	22.1900	+14.440%	464,105	-35.151%
2025-09-10	25.3300	26.4000	17.2500	19.3900	-26.885%	742,372	-25.786%
2025-09-09	21.5400	28.7500	21.5000	26.5200	+12.899%	1,008,587	-45.739%
2025-09-08	28.3000	29.9800	20.6000	23.4900	-22.882%	1,712,737	-38.740%
2025-09-05	35.9100	37.0000	27.0200	30.4600	-15.153%	2,036,159	-52.758%
2025-09-04	27.3100	36.7400	24.5101	35.9000	+31.502%	6,364,613	-59.916%
2025-09-03	21.2900	27.4700	19.6600	27.3000	+24.829%	5,202,815	-47.289%
2025-09-02	11.3300	23.2400	11.3200	21.8700	+82.402%	18,610,615	-34.202%
2025-08-29	14.7000	15.3600	11.4601	11.9900	-4.080%	13,072,686	+20.017%
2025-08-28	4.6500	16.6000	4.5300	12.5000	+228.947%	125,117,299	+15.120%
2025-08-27	3.5500	3.8000	3.4000	3.8000	+7.042%	60,095	+278.684%
2025-08-26	3.7100	3.7243	3.5500	3.5500	-7.552%	7,270	+305.352%
2025-08-25	3.7000	3.9899	3.3700	3.8400	+9.402%	113,300	+274.740%
2025-08-22	3.4537	3.6000	3.3001	3.5100	+6.687%	10,684	+309.972%
2025-08-21	3.4000	3.5699	3.2000	3.2900	-7.324%	16,034	+337.386%
2025-08-20	3.6400	3.9300	3.4100	3.5500	-4.054%	96,814	+305.352%
2025-08-19	3.8200	3.8500	3.7000	3.7000	-8.189%	10,054	+288.919%
2025-08-18	4.2400	4.2400	3.8600	4.0300	-4.953%	74,203	+257.072%
2025-08-15	4.3800	4.6700	4.1100	4.2400	-6.402%	27,337	+239.387%
2025-08-14	4.5600	4.7500	4.3579	4.5300	-2.265%	51,079	+217.660%
2025-08-13	4.5100	4.7500	4.5100	4.6350	-0.179%	11,284	+210.464%
2025-08-12	4.7650	4.7650	4.5200	4.6433	-3.265%	7,766	+209.909%
2025-08-11	4.6100	4.8499	4.5500	4.8000	0.000%	9,944	+199.792%
2025-08-08	4.9668	5.0500	4.6900	4.8000	-3.614%	14,065	+199.792%
2025-08-07	5.4000	5.6722	4.8700	4.9800	-10.401%	77,034	+188.956%
2025-08-06	5.5900	5.6850	5.2195	5.5581	-0.748%	43,816	+158.901%
2025-08-05	4.4900	5.8499	4.4900	5.6000	+20.172%	387,611	+156.964%
2025-08-04	4.5800	4.9500	4.5514	4.6600	-1.895%	11,079	+208.798%
2025-08-01	4.4300	4.7900	4.4300	4.7500	+6.742%	13,725	+202.947%
2025-07-31	4.8600	4.8900	4.3901	4.4500	-9.369%	75,004	+223.371%
2025-07-30	5.1500	5.1900	4.9100	4.9100	-2.579%	33,692	+193.075%
2025-07-29	5.1200	5.3569	4.8300	5.0400	-4.364%	40,028	+185.516%
2025-07-28	5.3800	5.3800	5.1400	5.2700	+2.529%	38,074	+173.055%
2025-07-25	5.1400	5.4250	5.1400	5.1400	-5.428%	29,087	+179.961%
2025-07-24	5.8600	5.8600	5.1700	5.4350	-5.806%	24,193	+164.765%
2025-07-23	5.5000	5.8000	5.4700	5.7700	+4.719%	39,553	+149.393%
2025-07-22	5.1500	5.5700	5.0250	5.5100	+4.356%	34,772	+161.162%
2025-07-21	5.1400	5.4800	5.1350	5.2800	+4.142%	35,362	+172.538%
2025-07-18	5.7500	6.1100	3.7500	5.0700	-14.503%	215,236	+183.826%
2025-07-17	6.1000	6.1000	5.7800	5.9300	-0.836%	44,427	+142.664%
2025-07-16	6.1600	6.1677	5.6800	5.9800	-0.167%	55,311	+140.635%
2025-07-15	6.4900	6.4900	5.6100	5.9900	-4.921%	141,707	+140.234%
2025-07-14	5.9300	6.3794	5.8564	6.3000	+5.882%	69,751	+128.413%
2025-07-11	5.8200	6.7400	5.5483	5.9500	+2.941%	140,644	+141.849%
2025-07-10	6.4900	6.5250	5.3218	5.7800	-7.520%	149,761	+148.962%
2025-07-09	4.9300	6.8900	4.9300	6.2500	+27.551%	528,077	+130.240%
2025-07-08	5.1600	5.4240	4.5800	4.9000	-5.039%	182,765	+193.673%
2025-07-07	5.9700	5.9900	4.5100	5.1600	-13.712%	249,234	+178.876%
2025-07-03	5.3500	6.2000	5.3500	5.9800	+12.830%	153,495	+140.635%
2025-07-02	5.5700	5.9900	5.3000	5.3000	-6.690%	172,810	+171.509%
2025-07-01	4.9000	6.0000	4.7600	5.6800	+19.579%	354,506	+153.345%
2025-06-30	4.4700	4.9337	4.4500	4.7500	+10.465%	153,191	+202.947%
2025-06-27	4.5400	4.8100	4.1800	4.3000	-4.232%	253,602	+234.651%
2025-06-26	3.8800	4.6480	3.7100	4.4900	+16.623%	247,443	+220.490%
2025-06-25	3.9300	4.4500	3.8500	3.8500	-8.551%	227,172	+273.766%
2025-06-24	2.7300	4.4800	2.5900	4.2100	+60.076%	1,806,153	+241.805%
2025-06-23	2.6800	2.8000	2.5250	2.6300	-2.593%	68,417	+447.148%
2025-06-20	2.4600	2.8700	2.4600	2.7000	+7.143%	103,014	+432.963%
2025-06-18	2.6500	3.0550	2.4600	2.5200	-16.832%	261,752	+471.032%
2025-06-17	2.4700	3.2500	2.4607	3.0300	+14.773%	579,654	+374.917%
2025-06-16	1.5400	2.8000	1.5400	2.6400	+62.963%	5,865,931	+445.076%
2025-06-13	1.6200	1.7100	1.5800	1.6200	-0.613%	65,178	+788.272%
2025-06-12	1.6200	1.7400	1.6200	1.6300	-2.976%	80,759	+782.822%
2025-06-11	1.7500	1.8500	1.6800	1.6800	-5.618%	206,489	+756.548%
2025-06-10	1.8000	1.9166	1.6401	1.7800	-8.247%	684,796	+708.427%
2025-06-09	1.6600	1.9900	1.5700	1.9400	+46.305%	27,403,274	+641.753%
2025-06-06	1.2700	1.3274	1.2500	1.3260	+4.409%	16,878	+985.219%
2025-06-05	1.2800	1.2800	1.2602	1.2700	-1.550%	4,669	+1,033.071%
2025-06-04	1.3080	1.3200	1.2900	1.2900	-0.008%	15,845	+1,015.504%
2025-06-03	1.2850	1.3100	1.2507	1.2901	+3.043%	5,776	+1,015.417%
2025-06-02	1.2500	1.3400	1.2300	1.2520	+0.846%	18,330	+1,049.361%
2025-05-30	1.2300	1.2415	1.2000	1.2415	+0.935%	7,299	+1,059.082%
2025-05-29	1.2500	1.2500	1.2100	1.2300	-0.008%	9,736	+1,069.919%
2025-05-28	1.2344	1.2499	1.2100	1.2301	+0.498%	10,989	+1,069.824%
2025-05-27	1.2500	1.2500	1.2030	1.2240	-2.392%	10,731	+1,075.654%
2025-05-23	1.3000	1.3000	1.2500	1.2540	-2.791%	4,806	+1,047.528%
2025-05-22	1.2600	1.2900	1.2540	1.2900	+4.032%	3,822	+1,015.504%
2025-05-21	1.2500	1.3150	1.2400	1.2400	-0.903%	13,233	+1,060.484%
2025-05-20	1.2500	1.3046	1.2301	1.2513	-1.782%	5,279	+1,050.004%
2025-05-19	1.3279	1.3476	1.2700	1.2740	-3.965%	4,949	+1,029.513%
2025-05-16	1.2800	1.3266	1.2600	1.3266	+1.267%	2,804	+984.728%
2025-05-15	1.3200	1.3850	1.3100	1.3100	+0.847%	7,048	+998.473%
2025-05-14	1.3000	1.3100	1.2800	1.2990	-0.460%	7,276	+1,007.775%
2025-05-13	1.3500	1.3500	1.2900	1.3050	+1.163%	12,802	+1,002.682%
2025-05-12	1.3200	1.3200	1.2700	1.2900	+2.584%	18,372	+1,015.504%
2025-05-09	1.3190	1.3500	1.2500	1.2575	-0.984%	8,545	+1,044.334%
2025-05-08	1.2400	1.2900	1.2200	1.2700	+7.047%	31,109	+1,033.071%
2025-05-07	1.2789	1.2789	1.1800	1.1864	-3.545%	22,256	+1,112.913%
2025-05-06	1.2600	1.3000	1.1900	1.2300	-5.385%	79,477	+1,069.919%
2025-05-05	1.3400	1.3400	1.2200	1.3000	-3.489%	116,926	+1,006.923%
2025-05-02	1.4200	1.4536	1.3400	1.3470	-3.786%	119,115	+968.300%
2025-05-01	1.6000	1.6000	1.3800	1.4000	-8.497%	212,446	+927.857%
2025-04-30	2.0201	2.0300	1.4600	1.5300	-29.470%	416,371	+840.523%
2025-04-29	2.2230	2.2400	2.0900	2.1693	-2.284%	29,277	+563.348%
2025-04-28	2.2100	2.2432	2.1910	2.2200	+0.452%	6,917	+548.198%
2025-04-25	2.2400	2.2800	2.1800	2.2100	+0.455%	24,894	+551.131%
2025-04-24	2.1900	2.2160	2.1300	2.2000	+0.457%	20,702	+554.091%
2025-04-23	2.1700	2.2848	2.1500	2.1900	+0.183%	29,136	+557.078%
2025-04-22	2.0300	2.2000	2.0300	2.1860	+6.117%	50,866	+558.280%
2025-04-21	2.0120	2.0924	2.0120	2.0600	-0.194%	21,874	+598.544%
2025-04-17	2.0864	2.0864	2.0000	2.0640	-0.290%	39,004	+597.190%
2025-04-16	2.1100	2.1100	2.0700	2.0700	-2.358%	6,461	+595.169%
2025-04-15	2.2000	2.2100	2.1200	2.1200	-1.395%	25,742	+578.774%
2025-04-14	2.1628	2.2800	2.1500	2.1500	-0.922%	75,008	+569.302%
2025-04-11	1.7900	2.1800	1.7900	2.1700	+11.282%	81,143	+563.134%
2025-04-10	2.1600	2.1600	1.9050	1.9500	-8.751%	53,106	+637.949%
2025-04-09	2.0000	2.1550	1.9300	2.1370	+12.474%	134,846	+573.374%
2025-04-08	1.7600	1.9257	1.7400	1.9000	+6.742%	45,862	+657.368%
2025-04-07	1.7750	1.8400	1.6500	1.7800	-8.247%	24,285	+708.427%
2025-04-04	2.0032	2.0700	1.9200	1.9400	-6.506%	67,849	+641.753%
2025-04-03	2.1100	2.1100	2.0250	2.0750	-3.037%	57,136	+593.494%
2025-04-02	2.0900	2.1500	2.0900	2.1400	+1.905%	14,945	+572.430%
2025-04-01	2.1500	2.1700	2.1000	2.1000	-4.545%	14,014	+585.238%
2025-03-31	2.2000	2.2200	2.2000	2.2000	0.000%	7,609	+554.091%
2025-03-28	2.1500	2.2212	2.1500	2.2000	-0.452%	25,501	+554.091%
2025-03-27	2.2350	2.2350	2.1200	2.2100	+0.455%	50,308	+551.131%
2025-03-26	2.2100	2.2150	2.2000	2.2000	-0.452%	19,479	+554.091%
2025-03-25	2.1300	2.3100	2.1300	2.2100	+0.455%	65,330	+551.131%
2025-03-24	2.1500	2.2650	2.0600	2.2000	-0.045%	132,798	+554.091%
2025-03-21	2.2210	2.2500	2.2000	2.2010	-2.783%	40,607	+553.794%
2025-03-20	2.3500	2.3500	2.2600	2.2640	-1.991%	13,962	+535.601%
2025-03-19	2.2200	2.3700	2.2100	2.3100	+3.587%	78,002	+522.944%
2025-03-18	2.3600	2.3600	2.1750	2.2300	-3.505%	66,660	+545.291%
2025-03-17	2.2100	2.3399	2.1700	2.3110	+0.917%	79,796	+522.674%
2025-03-14	2.2600	2.2900	2.0891	2.2900	+2.875%	19,618	+528.384%
2025-03-13	2.2100	2.2260	2.0900	2.2260	+0.998%	78,119	+546.451%
2025-03-12	2.2105	2.2699	2.2000	2.2040	-3.755%	50,302	+552.904%
2025-03-11	2.1300	2.2900	2.0700	2.2900	+4.091%	110,590	+528.384%
2025-03-10	2.1900	2.2400	2.1900	2.2000	-1.345%	52,416	+554.091%
2025-03-07	2.2300	2.2741	2.2200	2.2300	0.000%	34,792	+545.291%
2025-03-06	2.2500	2.3391	2.2200	2.2300	-2.193%	43,812	+545.291%
2025-03-05	2.2900	2.3400	2.2200	2.2800	+1.333%	110,486	+531.140%
2025-03-04	2.2100	2.2700	2.0500	2.2500	+1.351%	108,990	+539.556%
2025-03-03	2.3100	2.3200	2.1700	2.2200	-0.671%	87,089	+548.198%
2025-02-28	2.1700	2.3300	2.1700	2.2350	+0.224%	22,872	+543.848%
2025-02-27	2.2000	2.2600	2.1950	2.2300	+1.180%	38,195	+545.291%
2025-02-26	2.2000	2.3500	2.2000	2.2040	-3.587%	35,210	+552.904%
2025-02-25	2.2376	2.2900	2.1000	2.2860	+2.788%	54,982	+529.484%
2025-02-24	2.3000	2.3900	2.1000	2.2240	-1.156%	286,860	+547.032%
2025-02-21	2.2300	2.4000	2.2200	2.2500	+0.446%	240,149	+539.556%
2025-02-20	2.3700	2.4000	2.2200	2.2400	-5.882%	155,434	+542.411%
2025-02-19	2.2300	2.3900	1.9100	2.3800	+6.722%	291,852	+504.622%
2025-02-18	2.3400	2.3800	2.2000	2.2301	-2.189%	264,766	+545.263%
2025-02-14	2.2900	2.4000	2.2000	2.2800	+14.000%	620,358	+531.140%
2025-02-13	1.9100	2.0000	1.8900	2.0000	+5.820%	10,758	+619.500%
2025-02-12	1.9000	1.9100	1.8600	1.8900	-0.735%	21,994	+661.376%
2025-02-11	1.9625	1.9800	1.8800	1.9040	-3.838%	31,906	+655.777%
2025-02-10	2.1000	2.1000	1.9300	1.9800	-5.263%	24,278	+626.768%
2025-02-07	2.0100	2.1500	2.0000	2.0900	+0.481%	26,821	+588.517%
2025-02-06	2.0300	2.0900	1.9602	2.0800	+5.051%	40,669	+591.827%
2025-02-05	2.0200	2.0200	1.9400	1.9800	-4.348%	6,291	+626.768%
2025-02-04	2.0900	2.0900	1.8800	2.0700	+2.985%	109,340	+595.169%
2025-02-03	2.0300	2.1600	1.9200	2.0100	-7.798%	36,287	+615.920%
2025-01-31	2.1177	2.2100	2.0410	2.1800	-1.802%	8,961	+560.092%
2025-01-30	2.0568	2.2400	2.0568	2.2200	+3.400%	23,841	+548.198%
2025-01-29	2.0628	2.1800	2.0513	2.1470	+1.754%	21,010	+570.238%
2025-01-28	2.1200	2.1900	1.9217	2.1100	+0.476%	56,798	+581.991%
2025-01-27	2.0500	2.1800	2.0100	2.1000	-3.226%	31,248	+585.238%
2025-01-24	2.1000	2.5100	2.0100	2.1700	+4.831%	281,059	+563.134%
2025-01-23	2.0000	2.1000	2.0000	2.0700	-1.429%	14,775	+595.169%
2025-01-22	2.0500	2.2100	1.8920	2.1000	+12.903%	191,524	+585.238%
2025-01-21	1.8700	1.9712	1.8320	1.8600	-2.105%	29,749	+673.656%
2025-01-17	1.8371	1.9400	1.7900	1.9000	+6.116%	21,926	+657.368%
2025-01-16	1.9699	1.9699	1.7300	1.7905	-6.257%	20,853	+703.686%
2025-01-15	2.0000	2.0000	1.9080	1.9100	-2.051%	8,611	+653.403%
2025-01-14	1.7700	1.9900	1.7059	1.9500	+15.385%	37,000	+637.949%
2025-01-13	1.7700	1.8137	1.6250	1.6900	-3.977%	31,993	+751.479%
2025-01-10	1.9400	1.9400	1.7600	1.7600	-7.853%	20,881	+717.614%
2025-01-08	2.0600	2.1699	1.9100	1.9100	-6.373%	31,295	+653.403%
2025-01-07	2.1200	2.1942	2.0400	2.0400	-2.392%	9,950	+605.392%
2025-01-06	2.1200	2.1600	2.0800	2.0900	+0.476%	27,294	+588.517%
2025-01-03	2.1450	2.2000	2.0500	2.0801	-2.799%	26,156	+591.794%
2025-01-02	2.1240	2.1900	2.1000	2.1400	-1.382%	16,218	+572.430%
2024-12-31	2.2200	2.2200	2.0500	2.1700	+1.478%	116,688	+563.134%
2024-12-30	2.2100	2.2100	2.0147	2.1384	+5.340%	18,085	+572.933%
2024-12-27	2.2900	2.2900	2.0300	2.0300	-8.969%	11,404	+608.867%
2024-12-26	2.0400	2.4000	1.9701	2.2300	+10.396%	73,625	+545.291%
2024-12-24	2.0800	2.0800	1.9500	2.0200	-2.415%	35,368	+612.376%
2024-12-23	2.2600	2.3000	2.0400	2.0700	-4.836%	103,359	+595.169%
2024-12-20	1.9400	2.3400	1.9400	2.1752	+12.124%	55,308	+561.548%
2024-12-19	2.2100	2.2100	1.9000	1.9400	-13.393%	54,621	+641.753%
2024-12-18	1.8300	2.2400	1.7850	2.2400	+25.140%	293,085	+542.411%
2024-12-17	1.8800	1.9000	1.7300	1.7900	-2.452%	11,011	+703.911%
2024-12-16	1.7400	1.8600	1.7400	1.8350	+0.819%	13,273	+684.196%
2024-12-13	1.7650	1.9100	1.7650	1.8201	+0.320%	14,637	+690.616%
2024-12-12	1.7100	1.8300	1.7100	1.8143	-0.858%	24,192	+693.143%
2024-12-11	1.8800	1.8800	1.7295	1.8300	+2.235%	6,844	+686.339%
2024-12-10	1.8500	1.8501	1.7800	1.7900	-2.186%	19,772	+703.911%
2024-12-09	1.8700	1.8700	1.8100	1.8300	+1.667%	23,382	+686.339%
2024-12-06	1.8500	1.8500	1.8000	1.8000	0.000%	15,577	+699.444%
2024-12-05	1.8600	1.8700	1.8000	1.8000	+0.559%	8,857	+699.444%
2024-12-04	1.7750	1.8656	1.7132	1.7900	+0.562%	16,034	+703.911%
2024-12-03	1.8150	1.8600	1.6937	1.7800	-1.111%	9,098	+708.427%
2024-12-02	1.8600	1.8700	1.8000	1.8000	-2.174%	18,529	+699.444%
2024-11-29	1.8300	1.8500	1.8100	1.8400	-1.075%	10,618	+682.065%
2024-11-27	1.8200	1.8600	1.8000	1.8600	+2.198%	3,006	+673.656%
2024-11-26	1.7900	1.8200	1.7500	1.8200	+2.247%	4,467	+690.659%
2024-11-25	1.7200	1.7800	1.6600	1.7800	+5.325%	24,046	+708.427%
2024-11-22	1.6600	1.7000	1.6438	1.6900	0.000%	7,772	+751.479%
2024-11-21	1.6800	1.7000	1.6600	1.6900	-2.874%	6,448	+751.479%
2024-11-20	1.6500	1.7500	1.6400	1.7400	-0.571%	8,279	+727.011%
2024-11-19	1.6012	1.7900	1.5800	1.7500	+4.885%	23,130	+722.286%
2024-11-18	1.6000	1.6800	1.5943	1.6685	-2.427%	3,123	+762.451%
2024-11-15	1.5700	1.8300	1.5700	1.7100	+8.228%	19,283	+741.520%
2024-11-14	1.6058	1.6447	1.5656	1.5800	-4.242%	4,198	+810.759%
2024-11-13	1.6000	1.6500	1.5800	1.6500	0.000%	13,488	+772.121%
2024-11-12	1.6200	1.7216	1.5800	1.6500	-1.198%	22,963	+772.121%
2024-11-11	1.7800	1.8000	1.6400	1.6700	-3.468%	13,742	+761.677%
2024-11-08	1.7500	1.8000	1.7201	1.7300	-2.809%	13,555	+731.792%
2024-11-07	1.7200	1.8400	1.7200	1.7800	-2.679%	15,606	+708.427%
2024-11-06	1.7900	1.8999	1.7200	1.8290	-3.737%	17,926	+686.769%
2024-11-05	1.7908	1.9299	1.7908	1.9000	+9.195%	3,924	+657.368%
2024-11-04	1.8400	1.8400	1.7400	1.7400	-4.918%	3,550	+727.011%
2024-11-01	1.8136	1.8800	1.7800	1.8300	-5.181%	11,741	+686.339%
2024-10-31	1.7600	1.9600	1.7600	1.9300	+9.659%	5,471	+645.596%
2024-10-30	1.9000	1.9700	1.6001	1.7600	-10.204%	17,020	+717.614%
2024-10-29	1.9096	1.9600	1.9096	1.9600	+3.158%	19,526	+634.184%
2024-10-28	1.8700	1.9000	1.8450	1.9000	+2.151%	5,885	+657.368%
2024-10-25	1.8900	1.9199	1.8300	1.8600	-3.377%	6,206	+673.656%
2024-10-24	1.8999	2.0100	1.8500	1.9250	+2.941%	6,430	+647.532%
2024-10-23	1.9400	1.9400	1.8700	1.8700	-9.047%	7,251	+669.519%
2024-10-22	2.0200	2.0627	1.9700	2.0560	+3.838%	4,685	+599.903%
2024-10-21	2.0100	2.0199	1.9300	1.9800	-1.980%	20,379	+626.768%
2024-10-18	1.9600	2.0350	1.9600	2.0200	+3.325%	6,994	+612.376%
2024-10-17	2.0000	2.0280	1.9200	1.9550	-3.695%	16,822	+636.061%
2024-10-16	2.0476	2.0600	2.0200	2.0300	+0.995%	5,492	+608.867%
2024-10-15	1.9600	2.1300	1.9300	2.0100	-1.471%	17,596	+615.920%
2024-10-14	2.1200	2.1200	2.0100	2.0400	-1.923%	3,905	+605.392%
2024-10-11	1.9350	2.0800	1.9000	2.0800	+6.122%	21,007	+591.827%
2024-10-10	2.1300	2.1600	1.9600	1.9600	-8.837%	16,525	+634.184%
2024-10-09	2.1400	2.2450	2.1400	2.1500	-1.831%	12,993	+569.302%
2024-10-08	2.2700	2.3300	2.0900	2.1901	-9.500%	59,480	+557.048%
2024-10-07	2.2500	2.4300	2.2500	2.4200	+9.502%	43,373	+494.628%
2024-10-04	2.3557	2.4200	2.1800	2.2100	-8.299%	31,957	+551.131%
2024-10-03	2.4300	2.4650	2.2703	2.4100	-0.413%	31,175	+497.095%
2024-10-02	2.4600	2.4650	2.3284	2.4200	+4.310%	51,309	+494.628%
2024-10-01	2.4500	2.4500	2.3000	2.3200	-6.827%	14,112	+520.259%

.dark-mode .jcKXb3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jcKXb3{ color: #333333; background-color: white; border: 2px solid #333333; }SOGPSound Group Inc.stock NASDAQ ADR

SOGP
Sound Group Inc.
stock NASDAQ ADR