Dark

SOGP
Sound Group Inc.
stock NASDAQ ADR

Market Open

Jul 21, 2026 10:43:01 AM EDT

10.43USD+3.884%(+0.39)2,366

8.80Bid 12.20Ask 3.40Spread

Pre-market

0.00USD-100.000%(-10.04)0

After-hours

Jul 17, 2026 4:02:30 PM EDT

10.07USD-0.198%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	10.4300	10.4300	10.4300	10.4300	+3.884%	2,366	0.000%
2026-07-20	10.3800	10.3800	10.0400	10.0400	-0.505%	3,059	+3.884%
2026-07-17	10.2800	10.2800	10.0100	10.0910	-1.647%	9,507	+3.359%
2026-07-16	10.3600	10.6200	9.8000	10.2600	-0.965%	6,776	+1.657%
2026-07-15	10.2400	10.4500	10.0700	10.3600	+2.069%	8,572	+0.676%
2026-07-14	10.2000	10.2000	10.0000	10.1500	+1.703%	6,459	+2.759%
2026-07-13	10.1600	10.1700	9.9300	9.9800	-1.188%	4,860	+4.509%
2026-07-10	10.1000	10.6650	9.9500	10.1000	-3.349%	15,381	+3.267%
2026-07-09	10.8200	11.1499	10.2600	10.4500	-3.061%	21,308	-0.191%
2026-07-08	10.4000	10.7800	10.0821	10.7800	+5.686%	17,355	-3.247%
2026-07-07	10.4100	10.4746	10.0200	10.2000	+0.344%	12,504	+2.255%
2026-07-06	10.4800	10.5000	9.9100	10.1650	-2.913%	24,902	+2.607%
2026-07-02	11.1850	11.1850	10.3800	10.4700	-2.150%	9,968	-0.382%
2026-07-01	11.2300	11.6347	10.7000	10.7000	-4.677%	22,007	-2.523%
2026-06-30	11.7800	11.7800	11.1350	11.2250	-0.222%	10,741	-7.082%
2026-06-29	10.9100	11.7800	10.9100	11.2500	-0.266%	12,256	-7.289%
2026-06-26	10.8400	11.2800	10.8000	11.2800	+9.834%	28,181	-7.535%
2026-06-25	11.0000	11.0000	10.2700	10.2700	-5.258%	21,573	+1.558%
2026-06-24	10.8900	10.8900	10.2900	10.8400	-2.078%	14,886	-3.782%
2026-06-23	11.0450	11.2311	10.5500	11.0700	+3.944%	9,829	-5.781%
2026-06-22	11.8900	11.8900	10.6500	10.6500	-10.127%	76,024	-2.066%
2026-06-18	11.9900	12.1000	11.8000	11.8500	-1.168%	15,328	-11.983%
2026-06-17	11.5500	12.1900	11.5500	11.9900	+1.610%	4,487	-13.011%
2026-06-16	12.0000	12.0000	11.5800	11.8000	0.000%	6,786	-11.610%
2026-06-15	11.6000	11.8650	11.4000	11.8000	+5.451%	21,173	-11.610%
2026-06-12	11.4550	11.4900	11.1050	11.1900	-3.948%	6,382	-6.792%
2026-06-11	11.5600	11.6600	11.4600	11.6500	-0.427%	3,458	-10.472%
2026-06-10	11.3700	11.7550	11.3700	11.7000	+1.211%	8,577	-10.855%
2026-06-09	12.2600	12.3700	11.3700	11.5600	-6.774%	39,036	-9.775%
2026-06-08	12.2300	12.5000	12.0100	12.4000	-0.161%	18,241	-15.887%
2026-06-05	12.4200	12.7500	11.9900	12.4200	-1.429%	19,091	-16.023%
2026-06-04	12.4000	12.8800	12.0001	12.6000	+0.519%	40,974	-17.222%
2026-06-03	12.9000	12.9000	12.2900	12.5350	-2.299%	21,862	-16.793%
2026-06-02	13.4700	13.4700	12.7000	12.8300	-1.308%	15,588	-18.706%
2026-06-01	13.3900	13.3900	12.7500	13.0000	-4.762%	26,613	-19.769%
2026-05-29	13.5900	13.8300	13.3685	13.6500	+0.147%	5,810	-23.590%
2026-05-28	13.2100	13.7500	12.9401	13.6300	+2.868%	12,020	-23.478%
2026-05-27	13.2300	13.5100	12.9862	13.2500	-1.119%	26,711	-21.283%
2026-05-26	12.9100	13.6800	12.5875	13.4000	+1.824%	24,442	-22.164%
2026-05-22	13.2800	13.6800	12.0900	13.1600	-6.600%	103,119	-20.745%
2026-05-21	14.1400	14.2300	13.9600	14.0900	-1.537%	14,587	-25.976%
2026-05-20	14.3700	14.5199	14.0000	14.3100	-0.209%	18,132	-27.114%
2026-05-19	14.9600	14.9600	14.2600	14.3400	-3.239%	7,694	-27.266%
2026-05-18	14.6400	14.9300	14.5500	14.8200	-0.168%	5,482	-29.622%
2026-05-15	14.9400	15.0100	14.7000	14.8450	-1.297%	10,445	-29.741%
2026-05-14	15.0000	15.0499	14.6000	15.0400	+0.872%	10,410	-30.652%
2026-05-13	14.8020	14.9900	14.4750	14.9100	-0.864%	12,989	-30.047%
2026-05-12	14.9400	15.2200	14.6400	15.0400	-0.922%	26,630	-30.652%
2026-05-11	15.2800	15.5700	14.6666	15.1800	+0.530%	21,980	-31.291%
2026-05-08	15.0300	15.5321	15.0000	15.1000	-0.854%	31,515	-30.927%
2026-05-07	15.3100	15.4200	15.1900	15.2300	+0.131%	10,877	-31.517%
2026-05-06	15.6000	15.6000	15.0057	15.2100	-2.749%	5,068	-31.427%
2026-05-05	15.4000	15.7600	15.1000	15.6400	+1.525%	8,683	-33.312%
2026-05-04	15.9100	16.3600	14.7400	15.4050	+1.690%	19,709	-32.295%
2026-05-01	17.2000	17.2000	15.1490	15.1490	-11.976%	33,715	-31.151%
2026-04-30	14.9900	18.1700	14.5200	17.2100	+17.877%	95,046	-39.396%
2026-04-29	14.1800	15.3000	13.4600	14.6000	+2.962%	58,507	-28.562%
2026-04-28	14.2500	14.2500	14.0200	14.1800	-1.185%	8,407	-26.446%
2026-04-27	14.1200	14.6800	14.0701	14.3500	-0.692%	10,697	-27.317%
2026-04-24	14.5800	14.8550	14.1162	14.4500	-1.095%	27,184	-27.820%
2026-04-23	15.1000	15.1000	14.1872	14.6100	-3.818%	58,712	-28.611%
2026-04-22	15.2200	15.4683	14.6400	15.1900	-7.095%	27,575	-31.336%
2026-04-21	16.7200	16.8500	15.9990	16.3500	-2.213%	40,136	-36.208%
2026-04-20	16.7900	17.0350	15.7700	16.7200	-0.417%	95,303	-37.620%
2026-04-17	17.0700	17.2400	16.3625	16.7900	-1.293%	49,692	-37.880%
2026-04-16	16.4300	17.6000	16.4300	17.0100	+3.562%	59,356	-38.683%
2026-04-15	15.5200	16.6700	15.5200	16.4250	+2.914%	22,456	-36.499%
2026-04-14	15.6757	17.3500	15.5900	15.9600	+1.981%	68,902	-34.649%
2026-04-13	16.2100	16.2300	15.2800	15.6500	-2.462%	95,265	-33.355%
2026-04-10	16.4100	16.4600	15.6900	16.0450	+0.094%	26,261	-34.995%
2026-04-09	16.4500	17.4810	16.0300	16.0300	-1.232%	72,526	-34.934%
2026-04-08	18.0000	18.0000	15.8800	16.2300	-8.149%	57,314	-35.736%
2026-04-07	18.0000	18.2800	17.0100	17.6700	-3.019%	17,335	-40.973%
2026-04-06	17.5900	18.7000	17.3350	18.2200	+3.582%	34,822	-42.755%
2026-04-02	15.0200	17.5900	14.8527	17.5900	+13.925%	109,483	-40.705%
2026-04-01	17.0300	17.8200	14.9900	15.4400	-8.531%	161,678	-32.448%
2026-03-31	21.7500	23.5000	15.0000	16.8800	+2.489%	1,254,545	-38.211%
2026-03-30	17.1900	17.4900	16.0000	16.4700	-1.318%	31,910	-36.673%
2026-03-27	15.5500	17.2800	15.0000	16.6900	+4.313%	33,468	-37.507%
2026-03-26	15.7500	16.3600	15.6500	16.0000	-1.538%	25,320	-34.813%
2026-03-25	14.1700	16.3200	14.1700	16.2500	+12.926%	38,864	-35.815%
2026-03-24	13.8400	14.5900	13.8400	14.3900	+3.899%	7,959	-27.519%
2026-03-23	13.0000	13.9000	13.0000	13.8500	+7.198%	15,732	-24.693%
2026-03-20	12.7700	13.0350	12.1200	12.9200	+2.054%	15,218	-19.272%
2026-03-19	12.5000	12.8400	12.1950	12.6600	+2.015%	18,478	-17.615%
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	-19.210%
2026-03-16	14.0500	14.1900	13.2500	13.2500	-0.749%	19,345	-21.283%
2026-03-13	13.6000	13.6200	13.3000	13.3500	-1.766%	12,747	-21.873%
2026-03-12	13.6000	13.7400	13.5600	13.5900	-2.511%	11,959	-23.252%
2026-03-11	13.9600	14.3788	13.8250	13.9400	-1.762%	12,288	-25.179%
2026-03-10	13.6950	14.4200	13.3900	14.1900	+1.903%	35,149	-26.498%
2026-03-09	13.4900	13.9250	13.3500	13.9250	+1.199%	20,249	-25.099%
2026-03-06	13.6444	14.0400	13.0300	13.7600	0.000%	28,829	-24.201%
2026-03-05	14.0900	14.0900	13.7600	13.7600	-1.784%	9,221	-24.201%
2026-03-04	13.6000	14.3300	13.6000	14.0100	+3.319%	6,284	-25.553%
2026-03-03	13.5200	13.8500	13.2600	13.5600	-3.625%	11,418	-23.083%
2026-03-02	13.8100	14.1600	13.3500	14.0700	+1.883%	20,998	-25.871%
2026-02-27	14.1300	14.3015	13.8000	13.8100	-2.883%	14,528	-24.475%
2026-02-26	14.0000	14.5000	13.9350	14.2200	+0.708%	25,763	-26.653%
2026-02-25	14.3000	14.3000	13.8000	14.1200	-2.955%	34,261	-26.133%
2026-02-24	14.3900	14.6600	14.3900	14.5500	+0.345%	19,883	-28.316%
2026-02-23	14.3000	14.6000	13.8100	14.5000	+1.257%	20,508	-28.069%
2026-02-20	13.5000	14.8500	13.4650	14.3200	+5.761%	17,379	-27.165%
2026-02-19	14.0700	14.6600	13.5400	13.5400	-5.579%	32,289	-22.969%
2026-02-18	14.1000	14.5250	13.8450	14.3400	+0.879%	8,245	-27.266%
2026-02-17	13.9200	14.3050	13.9200	14.2150	-0.316%	6,296	-26.627%
2026-02-13	13.9850	15.3400	13.9800	14.2600	+4.776%	14,376	-26.858%
2026-02-12	14.0100	14.5050	13.4000	13.6100	-2.855%	34,275	-23.365%
2026-02-11	14.6800	15.3000	14.0100	14.0100	-4.823%	32,586	-25.553%
2026-02-10	15.6500	15.6500	14.7200	14.7200	-4.910%	22,543	-29.144%
2026-02-09	13.8700	15.6750	13.8700	15.4800	+11.608%	78,068	-32.623%
2026-02-06	13.4000	13.9187	13.0000	13.8700	+2.665%	9,072	-24.802%
2026-02-05	13.5650	14.0000	13.5000	13.5100	-2.172%	38,500	-22.798%
2026-02-04	13.6600	13.8650	13.4800	13.8100	+1.098%	20,976	-24.475%
2026-02-03	13.7000	13.7500	13.2500	13.6600	-0.073%	12,088	-23.646%
2026-02-02	13.5200	14.0350	13.5000	13.6700	+0.037%	11,296	-23.702%
2026-01-30	13.8700	14.0550	13.5000	13.6650	-3.222%	19,824	-23.674%
2026-01-29	14.2000	14.8450	13.5900	14.1200	+0.213%	64,198	-26.133%
2026-01-28	14.0500	14.5000	13.6042	14.0900	+0.643%	29,539	-25.976%
2026-01-27	13.5200	14.0000	13.5100	14.0000	+2.339%	12,556	-25.500%
2026-01-26	13.4500	13.6800	13.2600	13.6800	+0.736%	11,629	-23.757%
2026-01-23	14.1905	14.1905	13.3000	13.5800	+3.035%	23,219	-23.196%
2026-01-22	13.4600	14.2600	13.1500	13.1800	-0.828%	61,897	-20.865%
2026-01-21	12.4000	13.8300	12.2500	13.2900	+7.091%	63,479	-21.520%
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	-22.683%
2026-01-15	14.7500	15.2900	14.6900	15.1000	+2.861%	25,067	-30.927%
2026-01-14	15.1700	15.2500	14.5000	14.6800	-3.738%	37,973	-28.951%
2026-01-13	14.9500	16.2468	14.0300	15.2500	+3.110%	141,259	-31.607%
2026-01-12	15.4350	18.5100	13.1100	14.7900	+26.410%	2,538,635	-29.479%
2026-01-09	11.4600	11.8800	11.1700	11.7000	+1.474%	13,289	-10.855%
2026-01-08	11.5300	11.8365	11.1500	11.5300	+0.087%	13,106	-9.540%
2026-01-07	11.2700	11.7045	11.1633	11.5200	+0.348%	13,321	-9.462%
2026-01-06	11.5000	12.5110	11.1400	11.4800	+0.087%	22,071	-9.146%
2026-01-05	11.6800	11.8800	11.1200	11.4700	-2.300%	18,244	-9.067%
2026-01-02	11.4400	12.0800	11.4400	11.7400	+1.033%	7,457	-11.158%
2025-12-31	11.9600	11.9600	11.1400	11.6200	-0.258%	98,271	-10.241%
2025-12-30	12.6410	12.6410	11.6000	11.6500	-5.973%	27,934	-10.472%
2025-12-29	12.1700	12.6000	11.6700	12.3900	-2.747%	39,145	-15.819%
2025-12-26	12.9600	13.4400	12.3900	12.7400	-2.599%	41,183	-18.132%
2025-12-24	13.2001	13.4800	13.0000	13.0800	-2.967%	8,921	-20.260%
2025-12-23	13.7500	13.7900	12.3800	13.4800	-0.517%	15,914	-22.626%
2025-12-22	12.8800	13.9000	12.3062	13.5500	+2.033%	17,999	-23.026%
2025-12-19	11.3112	13.5200	11.0000	13.2800	+20.072%	54,130	-21.461%
2025-12-18	13.0000	13.3300	10.0000	11.0600	-12.535%	92,376	-5.696%
2025-12-17	13.2100	13.2100	12.0000	12.6450	-2.280%	16,041	-17.517%
2025-12-16	11.8600	12.9400	11.8600	12.9400	+7.654%	14,145	-19.397%
2025-12-15	12.5000	12.7951	12.0200	12.0200	-8.384%	9,267	-13.228%
2025-12-12	13.4500	13.4500	11.0000	13.1200	-2.526%	24,158	-20.503%
2025-12-11	14.3700	14.4700	13.2900	13.4600	-6.980%	28,079	-22.511%
2025-12-10	14.3500	14.4950	14.0400	14.4700	-2.296%	15,652	-27.920%
2025-12-09	14.1400	14.8500	14.1400	14.8100	+2.138%	12,233	-29.575%
2025-12-08	15.0300	15.0300	14.5000	14.5000	-2.554%	14,902	-28.069%
2025-12-05	14.7520	14.9400	14.0001	14.8800	-0.468%	39,500	-29.906%
2025-12-04	13.5000	15.6193	13.4400	14.9500	+10.823%	23,946	-30.234%
2025-12-03	12.7000	13.4900	12.7000	13.4900	+6.137%	19,803	-22.683%
2025-12-02	12.8400	12.8800	12.4001	12.7100	+5.302%	25,214	-17.939%
2025-12-01	13.2400	13.4450	12.0100	12.0700	-8.837%	21,886	-13.587%
2025-11-28	13.0000	13.8975	12.8600	13.2400	+8.170%	31,988	-21.224%
2025-11-26	11.7000	12.4000	11.2200	12.2400	+2.427%	40,497	-14.788%
2025-11-25	10.6100	11.9700	10.6100	11.9500	+11.059%	23,003	-12.720%
2025-11-24	10.5200	10.9100	10.1500	10.7600	-0.186%	10,582	-3.067%
2025-11-21	9.8100	10.7800	9.8100	10.7800	+8.233%	24,769	-3.247%
2025-11-20	10.1600	10.6980	9.7600	9.9600	-1.969%	39,516	+4.719%
2025-11-19	10.0900	10.6500	10.0300	10.1600	-2.402%	22,421	+2.657%
2025-11-18	10.3500	10.7736	9.8600	10.4100	0.000%	52,174	+0.192%
2025-11-17	11.4000	11.8800	10.3100	10.4100	-11.329%	36,790	+0.192%
2025-11-14	10.7000	11.8000	10.3968	11.7400	+7.313%	28,419	-11.158%
2025-11-13	11.7400	12.0000	10.7200	10.9400	-6.814%	52,207	-4.662%
2025-11-12	12.2100	12.6400	11.5900	11.7400	-3.849%	35,497	-11.158%
2025-11-11	12.6200	12.6200	12.0300	12.2100	-1.532%	32,232	-14.578%
2025-11-10	12.7600	13.1900	12.3000	12.4000	-3.502%	35,841	-15.887%
2025-11-07	12.8200	13.2137	12.3400	12.8500	-2.504%	22,540	-18.833%
2025-11-06	13.2900	13.6926	12.5000	13.1800	-0.828%	33,752	-20.865%
2025-11-05	14.8000	14.8000	13.2900	13.2900	-0.075%	26,806	-21.520%
2025-11-04	14.4900	14.4900	13.2100	13.3000	-10.014%	28,721	-21.579%
2025-11-03	14.5200	14.9700	14.5000	14.7800	-2.249%	25,920	-29.432%
2025-10-31	14.7700	15.3900	14.7700	15.1200	+0.532%	56,069	-31.019%
2025-10-30	14.7800	15.9500	14.6100	15.0400	+0.940%	43,214	-30.652%
2025-10-29	15.0200	15.9900	14.8800	14.9000	-5.096%	92,326	-30.000%
2025-10-28	16.6500	16.6500	15.5100	15.7000	-5.592%	35,728	-33.567%
2025-10-27	16.6000	17.1000	15.4700	16.6300	-6.521%	68,192	-37.282%
2025-10-24	18.0000	18.7300	17.2450	17.7900	-2.360%	52,624	-41.372%
2025-10-23	16.9800	18.4000	16.9350	18.2200	+8.002%	106,152	-42.755%
2025-10-22	17.3500	17.3608	16.6100	16.8700	-2.934%	38,922	-38.174%
2025-10-21	17.5000	18.3000	16.9600	17.3800	+2.840%	43,081	-39.988%
2025-10-20	16.6600	18.5000	15.5000	16.9000	+6.827%	190,892	-38.284%
2025-10-17	16.3100	16.6600	15.5100	15.8200	-4.179%	72,881	-34.071%
2025-10-16	19.5300	20.4600	15.9700	16.5100	-13.333%	302,883	-36.826%
2025-10-15	15.0000	25.8600	14.1100	19.0500	+44.592%	2,379,355	-45.249%
2025-10-14	13.8800	14.2400	12.5000	13.1750	-10.191%	156,044	-20.835%
2025-10-13	14.6500	15.8438	13.6800	14.6700	+0.411%	101,855	-28.903%
2025-10-10	16.9900	16.9900	14.3800	14.6100	-10.533%	237,211	-28.611%
2025-10-09	16.9100	16.9750	15.2100	16.3300	-3.373%	113,133	-36.130%
2025-10-08	17.9000	18.4000	16.5100	16.9000	-5.534%	150,504	-38.284%
2025-10-07	19.3000	20.0000	17.8200	17.8900	-5.143%	131,468	-41.699%
2025-10-06	20.0600	20.0600	18.1295	18.8600	-4.747%	82,746	-44.698%
2025-10-03	19.7375	20.9500	19.5000	19.8000	+2.538%	62,561	-47.323%
2025-10-02	19.8600	19.8600	18.6900	19.3100	-2.769%	54,930	-45.987%
2025-10-01	17.0500	19.8900	17.0102	19.8600	+5.358%	63,694	-47.482%
2025-09-30	19.0000	20.0900	18.5000	18.8500	-5.750%	63,520	-44.668%
2025-09-29	20.2700	20.9550	19.6700	20.0000	-1.332%	68,157	-47.850%
2025-09-26	18.8500	20.4600	18.0020	20.2700	+7.476%	81,046	-48.545%
2025-09-25	18.0300	19.7500	17.7900	18.8600	-4.020%	122,305	-44.698%
2025-09-24	18.0000	20.0000	15.1344	19.6500	+7.553%	554,082	-46.921%
2025-09-23	20.5800	20.9000	17.4500	18.2700	-13.041%	231,344	-42.912%
2025-09-22	21.6990	22.4600	20.0200	21.0100	-3.624%	311,691	-50.357%
2025-09-19	20.4000	21.8400	19.6500	21.8000	+4.556%	169,551	-52.156%
2025-09-18	22.2000	22.2250	20.0200	20.8500	-3.293%	160,448	-49.976%
2025-09-17	22.0000	23.5000	19.0020	21.5600	+2.765%	344,461	-51.623%
2025-09-16	24.8300	26.6301	18.9300	20.9800	-17.790%	411,705	-50.286%
2025-09-15	23.6500	28.1599	23.5120	25.5200	+11.979%	516,486	-59.130%
2025-09-12	23.0000	25.9998	21.3741	22.7900	+2.704%	452,700	-54.234%
2025-09-11	19.0000	22.8361	19.0000	22.1900	+14.440%	464,105	-52.997%
2025-09-10	25.3300	26.4000	17.2500	19.3900	-26.885%	742,372	-46.209%
2025-09-09	21.5400	28.7500	21.5000	26.5200	+12.899%	1,008,587	-60.671%
2025-09-08	28.3000	29.9800	20.6000	23.4900	-22.882%	1,712,737	-55.598%
2025-09-05	35.9100	37.0000	27.0200	30.4600	-15.153%	2,036,159	-65.758%
2025-09-04	27.3100	36.7400	24.5101	35.9000	+31.502%	6,364,613	-70.947%
2025-09-03	21.2900	27.4700	19.6600	27.3000	+24.829%	5,202,815	-61.795%
2025-09-02	11.3300	23.2400	11.3200	21.8700	+82.402%	18,610,615	-52.309%
2025-08-29	14.7000	15.3600	11.4601	11.9900	-4.080%	13,072,686	-13.011%
2025-08-28	4.6500	16.6000	4.5300	12.5000	+228.947%	125,117,299	-16.560%
2025-08-27	3.5500	3.8000	3.4000	3.8000	+7.042%	60,095	+174.474%
2025-08-26	3.7100	3.7243	3.5500	3.5500	-7.552%	7,270	+193.803%
2025-08-25	3.7000	3.9899	3.3700	3.8400	+9.402%	113,300	+171.615%
2025-08-22	3.4537	3.6000	3.3001	3.5100	+6.687%	10,684	+197.151%
2025-08-21	3.4000	3.5699	3.2000	3.2900	-7.324%	16,034	+217.021%
2025-08-20	3.6400	3.9300	3.4100	3.5500	-4.054%	96,814	+193.803%
2025-08-19	3.8200	3.8500	3.7000	3.7000	-8.189%	10,054	+181.892%
2025-08-18	4.2400	4.2400	3.8600	4.0300	-4.953%	74,203	+158.809%
2025-08-15	4.3800	4.6700	4.1100	4.2400	-6.402%	27,337	+145.991%
2025-08-14	4.5600	4.7500	4.3579	4.5300	-2.265%	51,079	+130.243%
2025-08-13	4.5100	4.7500	4.5100	4.6350	-0.179%	11,284	+125.027%
2025-08-12	4.7650	4.7650	4.5200	4.6433	-3.265%	7,766	+124.625%
2025-08-11	4.6100	4.8499	4.5500	4.8000	0.000%	9,944	+117.292%
2025-08-08	4.9668	5.0500	4.6900	4.8000	-3.614%	14,065	+117.292%
2025-08-07	5.4000	5.6722	4.8700	4.9800	-10.401%	77,034	+109.438%
2025-08-06	5.5900	5.6850	5.2195	5.5581	-0.748%	43,816	+87.654%
2025-08-05	4.4900	5.8499	4.4900	5.6000	+20.172%	387,611	+86.250%
2025-08-04	4.5800	4.9500	4.5514	4.6600	-1.895%	11,079	+123.820%
2025-08-01	4.4300	4.7900	4.4300	4.7500	+6.742%	13,725	+119.579%
2025-07-31	4.8600	4.8900	4.3901	4.4500	-9.369%	75,004	+134.382%
2025-07-30	5.1500	5.1900	4.9100	4.9100	-2.579%	33,692	+112.424%
2025-07-29	5.1200	5.3569	4.8300	5.0400	-4.364%	40,028	+106.944%
2025-07-28	5.3800	5.3800	5.1400	5.2700	+2.529%	38,074	+97.913%
2025-07-25	5.1400	5.4250	5.1400	5.1400	-5.428%	29,087	+102.918%
2025-07-24	5.8600	5.8600	5.1700	5.4350	-5.806%	24,193	+91.904%
2025-07-23	5.5000	5.8000	5.4700	5.7700	+4.719%	39,553	+80.763%
2025-07-22	5.1500	5.5700	5.0250	5.5100	+4.356%	34,772	+89.292%
2025-07-21	5.1400	5.4800	5.1350	5.2800	+4.142%	35,362	+97.538%
2025-07-18	5.7500	6.1100	3.7500	5.0700	-14.503%	215,236	+105.720%
2025-07-17	6.1000	6.1000	5.7800	5.9300	-0.836%	44,427	+75.885%
2025-07-16	6.1600	6.1677	5.6800	5.9800	-0.167%	55,311	+74.415%
2025-07-15	6.4900	6.4900	5.6100	5.9900	-4.921%	141,707	+74.124%
2025-07-14	5.9300	6.3794	5.8564	6.3000	+5.882%	69,751	+65.556%
2025-07-11	5.8200	6.7400	5.5483	5.9500	+2.941%	140,644	+75.294%
2025-07-10	6.4900	6.5250	5.3218	5.7800	-7.520%	149,761	+80.450%
2025-07-09	4.9300	6.8900	4.9300	6.2500	+27.551%	528,077	+66.880%
2025-07-08	5.1600	5.4240	4.5800	4.9000	-5.039%	182,765	+112.857%
2025-07-07	5.9700	5.9900	4.5100	5.1600	-13.712%	249,234	+102.132%
2025-07-03	5.3500	6.2000	5.3500	5.9800	+12.830%	153,495	+74.415%
2025-07-02	5.5700	5.9900	5.3000	5.3000	-6.690%	172,810	+96.792%
2025-07-01	4.9000	6.0000	4.7600	5.6800	+19.579%	354,506	+83.627%
2025-06-30	4.4700	4.9337	4.4500	4.7500	+10.465%	153,191	+119.579%
2025-06-27	4.5400	4.8100	4.1800	4.3000	-4.232%	253,602	+142.558%
2025-06-26	3.8800	4.6480	3.7100	4.4900	+16.623%	247,443	+132.294%
2025-06-25	3.9300	4.4500	3.8500	3.8500	-8.551%	227,172	+170.909%
2025-06-24	2.7300	4.4800	2.5900	4.2100	+60.076%	1,806,153	+147.743%
2025-06-23	2.6800	2.8000	2.5250	2.6300	-2.593%	68,417	+296.578%
2025-06-20	2.4600	2.8700	2.4600	2.7000	+7.143%	103,014	+286.296%
2025-06-18	2.6500	3.0550	2.4600	2.5200	-16.832%	261,752	+313.889%
2025-06-17	2.4700	3.2500	2.4607	3.0300	+14.773%	579,654	+244.224%
2025-06-16	1.5400	2.8000	1.5400	2.6400	+62.963%	5,865,931	+295.076%
2025-06-13	1.6200	1.7100	1.5800	1.6200	-0.613%	65,178	+543.827%
2025-06-12	1.6200	1.7400	1.6200	1.6300	-2.976%	80,759	+539.877%
2025-06-11	1.7500	1.8500	1.6800	1.6800	-5.618%	206,489	+520.833%
2025-06-10	1.8000	1.9166	1.6401	1.7800	-8.247%	684,796	+485.955%
2025-06-09	1.6600	1.9900	1.5700	1.9400	+46.305%	27,403,274	+437.629%
2025-06-06	1.2700	1.3274	1.2500	1.3260	+4.409%	16,878	+686.576%
2025-06-05	1.2800	1.2800	1.2602	1.2700	-1.550%	4,669	+721.260%
2025-06-04	1.3080	1.3200	1.2900	1.2900	-0.008%	15,845	+708.527%
2025-06-03	1.2850	1.3100	1.2507	1.2901	+3.043%	5,776	+708.464%
2025-06-02	1.2500	1.3400	1.2300	1.2520	+0.846%	18,330	+733.067%
2025-05-30	1.2300	1.2415	1.2000	1.2415	+0.935%	7,299	+740.113%
2025-05-29	1.2500	1.2500	1.2100	1.2300	-0.008%	9,736	+747.967%
2025-05-28	1.2344	1.2499	1.2100	1.2301	+0.498%	10,989	+747.899%
2025-05-27	1.2500	1.2500	1.2030	1.2240	-2.392%	10,731	+752.124%
2025-05-23	1.3000	1.3000	1.2500	1.2540	-2.791%	4,806	+731.738%
2025-05-22	1.2600	1.2900	1.2540	1.2900	+4.032%	3,822	+708.527%
2025-05-21	1.2500	1.3150	1.2400	1.2400	-0.903%	13,233	+741.129%
2025-05-20	1.2500	1.3046	1.2301	1.2513	-1.782%	5,279	+733.533%
2025-05-19	1.3279	1.3476	1.2700	1.2740	-3.965%	4,949	+718.681%
2025-05-16	1.2800	1.3266	1.2600	1.3266	+1.267%	2,804	+686.220%
2025-05-15	1.3200	1.3850	1.3100	1.3100	+0.847%	7,048	+696.183%
2025-05-14	1.3000	1.3100	1.2800	1.2990	-0.460%	7,276	+702.925%
2025-05-13	1.3500	1.3500	1.2900	1.3050	+1.163%	12,802	+699.234%
2025-05-12	1.3200	1.3200	1.2700	1.2900	+2.584%	18,372	+708.527%
2025-05-09	1.3190	1.3500	1.2500	1.2575	-0.984%	8,545	+729.423%
2025-05-08	1.2400	1.2900	1.2200	1.2700	+7.047%	31,109	+721.260%
2025-05-07	1.2789	1.2789	1.1800	1.1864	-3.545%	22,256	+779.130%
2025-05-06	1.2600	1.3000	1.1900	1.2300	-5.385%	79,477	+747.967%
2025-05-05	1.3400	1.3400	1.2200	1.3000	-3.489%	116,926	+702.308%
2025-05-02	1.4200	1.4536	1.3400	1.3470	-3.786%	119,115	+674.313%
2025-05-01	1.6000	1.6000	1.3800	1.4000	-8.497%	212,446	+645.000%
2025-04-30	2.0201	2.0300	1.4600	1.5300	-29.470%	416,371	+581.699%
2025-04-29	2.2230	2.2400	2.0900	2.1693	-2.284%	29,277	+380.800%
2025-04-28	2.2100	2.2432	2.1910	2.2200	+0.452%	6,917	+369.820%
2025-04-25	2.2400	2.2800	2.1800	2.2100	+0.455%	24,894	+371.946%
2025-04-24	2.1900	2.2160	2.1300	2.2000	+0.457%	20,702	+374.091%
2025-04-23	2.1700	2.2848	2.1500	2.1900	+0.183%	29,136	+376.256%
2025-04-22	2.0300	2.2000	2.0300	2.1860	+6.117%	50,866	+377.127%
2025-04-21	2.0120	2.0924	2.0120	2.0600	-0.194%	21,874	+406.311%
2025-04-17	2.0864	2.0864	2.0000	2.0640	-0.290%	39,004	+405.329%
2025-04-16	2.1100	2.1100	2.0700	2.0700	-2.358%	6,461	+403.865%
2025-04-15	2.2000	2.2100	2.1200	2.1200	-1.395%	25,742	+391.981%
2025-04-14	2.1628	2.2800	2.1500	2.1500	-0.922%	75,008	+385.116%
2025-04-11	1.7900	2.1800	1.7900	2.1700	+11.282%	81,143	+380.645%
2025-04-10	2.1600	2.1600	1.9050	1.9500	-8.751%	53,106	+434.872%
2025-04-09	2.0000	2.1550	1.9300	2.1370	+12.474%	134,846	+388.067%
2025-04-08	1.7600	1.9257	1.7400	1.9000	+6.742%	45,862	+448.947%
2025-04-07	1.7750	1.8400	1.6500	1.7800	-8.247%	24,285	+485.955%
2025-04-04	2.0032	2.0700	1.9200	1.9400	-6.506%	67,849	+437.629%
2025-04-03	2.1100	2.1100	2.0250	2.0750	-3.037%	57,136	+402.651%
2025-04-02	2.0900	2.1500	2.0900	2.1400	+1.905%	14,945	+387.383%
2025-04-01	2.1500	2.1700	2.1000	2.1000	-4.545%	14,014	+396.667%
2025-03-31	2.2000	2.2200	2.2000	2.2000	0.000%	7,609	+374.091%
2025-03-28	2.1500	2.2212	2.1500	2.2000	-0.452%	25,501	+374.091%
2025-03-27	2.2350	2.2350	2.1200	2.2100	+0.455%	50,308	+371.946%
2025-03-26	2.2100	2.2150	2.2000	2.2000	-0.452%	19,479	+374.091%
2025-03-25	2.1300	2.3100	2.1300	2.2100	+0.455%	65,330	+371.946%
2025-03-24	2.1500	2.2650	2.0600	2.2000	-0.045%	132,798	+374.091%
2025-03-21	2.2210	2.2500	2.2000	2.2010	-2.783%	40,607	+373.876%
2025-03-20	2.3500	2.3500	2.2600	2.2640	-1.991%	13,962	+360.689%
2025-03-19	2.2200	2.3700	2.2100	2.3100	+3.587%	78,002	+351.515%
2025-03-18	2.3600	2.3600	2.1750	2.2300	-3.505%	66,660	+367.713%
2025-03-17	2.2100	2.3399	2.1700	2.3110	+0.917%	79,796	+351.320%
2025-03-14	2.2600	2.2900	2.0891	2.2900	+2.875%	19,618	+355.459%
2025-03-13	2.2100	2.2260	2.0900	2.2260	+0.998%	78,119	+368.553%
2025-03-12	2.2105	2.2699	2.2000	2.2040	-3.755%	50,302	+373.230%
2025-03-11	2.1300	2.2900	2.0700	2.2900	+4.091%	110,590	+355.459%
2025-03-10	2.1900	2.2400	2.1900	2.2000	-1.345%	52,416	+374.091%
2025-03-07	2.2300	2.2741	2.2200	2.2300	0.000%	34,792	+367.713%
2025-03-06	2.2500	2.3391	2.2200	2.2300	-2.193%	43,812	+367.713%
2025-03-05	2.2900	2.3400	2.2200	2.2800	+1.333%	110,486	+357.456%
2025-03-04	2.2100	2.2700	2.0500	2.2500	+1.351%	108,990	+363.556%
2025-03-03	2.3100	2.3200	2.1700	2.2200	-0.671%	87,089	+369.820%
2025-02-28	2.1700	2.3300	2.1700	2.2350	+0.224%	22,872	+366.667%
2025-02-27	2.2000	2.2600	2.1950	2.2300	+1.180%	38,195	+367.713%
2025-02-26	2.2000	2.3500	2.2000	2.2040	-3.587%	35,210	+373.230%
2025-02-25	2.2376	2.2900	2.1000	2.2860	+2.788%	54,982	+356.255%
2025-02-24	2.3000	2.3900	2.1000	2.2240	-1.156%	286,860	+368.975%
2025-02-21	2.2300	2.4000	2.2200	2.2500	+0.446%	240,149	+363.556%
2025-02-20	2.3700	2.4000	2.2200	2.2400	-5.882%	155,434	+365.625%
2025-02-19	2.2300	2.3900	1.9100	2.3800	+6.722%	291,852	+338.235%
2025-02-18	2.3400	2.3800	2.2000	2.2301	-2.189%	264,766	+367.692%
2025-02-14	2.2900	2.4000	2.2000	2.2800	+14.000%	620,358	+357.456%
2025-02-13	1.9100	2.0000	1.8900	2.0000	+5.820%	10,758	+421.500%
2025-02-12	1.9000	1.9100	1.8600	1.8900	-0.735%	21,994	+451.852%
2025-02-11	1.9625	1.9800	1.8800	1.9040	-3.838%	31,906	+447.794%
2025-02-10	2.1000	2.1000	1.9300	1.9800	-5.263%	24,278	+426.768%
2025-02-07	2.0100	2.1500	2.0000	2.0900	+0.481%	26,821	+399.043%
2025-02-06	2.0300	2.0900	1.9602	2.0800	+5.051%	40,669	+401.442%
2025-02-05	2.0200	2.0200	1.9400	1.9800	-4.348%	6,291	+426.768%
2025-02-04	2.0900	2.0900	1.8800	2.0700	+2.985%	109,340	+403.865%
2025-02-03	2.0300	2.1600	1.9200	2.0100	-7.798%	36,287	+418.905%
2025-01-31	2.1177	2.2100	2.0410	2.1800	-1.802%	8,961	+378.440%
2025-01-30	2.0568	2.2400	2.0568	2.2200	+3.400%	23,841	+369.820%
2025-01-29	2.0628	2.1800	2.0513	2.1470	+1.754%	21,010	+385.794%

.dark-mode .tP9T4r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tP9T4r{ color: #333333; background-color: white; border: 2px solid #333333; }SOGPSound Group Inc.stock NASDAQ ADR

SOGP
Sound Group Inc.
stock NASDAQ ADR