Sound Group(SOGP)
$10.28-0.68 (-6.20%)
SOGP
Sound Group historical prices
$10.28
At close:-0.68 (-6.20%)
Want to see SOGP full AI Analyst Report?
Sound Group (SOGP) Historical Prices
377 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.63 | 10.63 | 10.28 | 10.28 | 10.28 | -6.20% | 2,530 | 0.19 |
| Nov 11, 2026 | 10.37 | 10.96 | 10.37 | 10.96 | 10.96 | +11.27% | 8,122 | 0.60 |
| Nov 10, 2026 | 10.26 | 10.49 | 9.85 | 9.85 | 9.85 | +0.61% | 4,018 | 0.30 |
| Nov 09, 2026 | 9.98 | 10.40 | 9.98 | 10.31 | 10.31 | +5.31% | 4,417 | 0.32 |
| Nov 06, 2026 | 10.20 | 10.21 | 9.75 | 9.79 | 9.79 | +1.56% | 8,829 | 0.64 |
| Nov 05, 2026 | 10.41 | 10.79 | 9.00 | 9.64 | 9.64 | -8.28% | 22,427 | 1.62 |
| Nov 04, 2026 | 10.01 | 11.27 | 10.01 | 10.51 | 10.51 | -2.23% | 9,585 | 0.69 |
| Nov 03, 2026 | 11.00 | 11.00 | 10.49 | 10.75 | 10.75 | -3.59% | 4,773 | 0.34 |
| Nov 02, 2026 | 10.57 | 11.15 | 10.53 | 11.15 | 11.15 | -0.09% | 25,099 | 1.86 |
| Oct 30, 2026 | 11.35 | 11.35 | 10.78 | 11.16 | 11.16 | -0.36% | 5,273 | 0.39 |
| Oct 29, 2026 | 11.49 | 11.50 | 11.01 | 11.20 | 11.20 | -1.38% | 10,530 | 0.78 |
| Oct 28, 2026 | 11.55 | 11.55 | 11.21 | 11.36 | 11.36 | -1.67% | 4,274 | 0.31 |
| Oct 27, 2026 | 11.55 | 11.55 | 11.45 | 11.55 | 11.55 | -0.60% | 4,491 | 0.33 |
| Oct 26, 2026 | 11.49 | 11.90 | 11.45 | 11.62 | 11.62 | +2.83% | 8,658 | 0.64 |
| Oct 23, 2026 | 11.00 | 11.66 | 10.88 | 11.30 | 11.30 | +3.76% | 14,375 | 1.06 |
| Oct 22, 2026 | 10.74 | 10.98 | 10.23 | 10.89 | 10.89 | +4.81% | 15,542 | 1.11 |
| Oct 21, 2026 | 10.49 | 10.51 | 10.20 | 10.39 | 10.39 | +2.57% | 5,141 | 0.37 |
| Oct 20, 2026 | 10.52 | 10.52 | 9.96 | 10.13 | 10.13 | +2.84% | 5,173 | 0.36 |
| Oct 19, 2026 | 9.85 | 10.39 | 9.85 | 9.85 | 9.85 | +0.20% | 25,727 | 1.84 |
| Oct 16, 2026 | 10.11 | 10.50 | 9.73 | 9.83 | 9.83 | -7.44% | 21,083 | 1.53 |
| Oct 15, 2026 | 10.50 | 10.99 | 10.44 | 10.62 | 10.62 | +1.53% | 5,762 | 0.42 |
| Oct 14, 2026 | 10.96 | 11.40 | 10.11 | 10.46 | 10.46 | -8.08% | 15,393 | 1.13 |
| Oct 13, 2026 | 11.40 | 11.40 | 10.40 | 11.38 | 11.38 | +3.64% | 7,189 | 0.53 |
| Oct 12, 2026 | 10.80 | 10.98 | 10.80 | 10.98 | 10.98 | +1.29% | 1,029 | 0.07 |
| Oct 09, 2026 | 10.77 | 10.84 | 10.77 | 10.84 | 10.84 | +3.04% | 1,355 | 0.10 |
| Oct 08, 2026 | 10.61 | 11.43 | 10.50 | 10.52 | 10.52 | -4.36% | 4,461 | 0.32 |
| Oct 07, 2026 | 11.65 | 11.65 | 11.00 | 11.00 | 11.00 | -0.90% | 2,057 | 0.15 |
| Oct 06, 2026 | 10.77 | 11.10 | 10.77 | 11.10 | 11.10 | +1.83% | 6,017 | 0.42 |
| Oct 05, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | +0.83% | 836 | 0.06 |
| Oct 02, 2026 | 11.19 | 11.19 | 10.80 | 10.81 | 10.81 | -0.37% | 6,421 | 0.44 |
| Oct 01, 2026 | 11.19 | 11.49 | 10.81 | 10.85 | 10.85 | -3.13% | 3,541 | 0.24 |
| Sep 30, 2026 | 11.61 | 11.61 | 11.00 | 11.20 | 11.20 | -5.49% | 13,836 | 0.94 |
| Sep 29, 2026 | 12.13 | 12.13 | 11.74 | 11.85 | 11.85 | -1.50% | 3,300 | 0.22 |
| Sep 28, 2026 | 11.97 | 12.65 | 11.96 | 12.03 | 12.03 | -1.15% | 23,307 | 1.57 |
| Sep 25, 2026 | 11.45 | 12.17 | 11.45 | 12.17 | 12.17 | +5.64% | 8,531 | 0.57 |
| Sep 24, 2026 | 11.65 | 12.00 | 11.52 | 11.52 | 11.52 | -1.62% | 1,952 | 0.13 |
| Sep 23, 2026 | 11.61 | 11.71 | 11.59 | 11.71 | 11.71 | 0.00% | 3,532 | 0.23 |
| Sep 22, 2026 | 11.60 | 11.97 | 11.31 | 11.71 | 11.71 | +1.43% | 3,588 | 0.23 |
| Sep 21, 2026 | 11.24 | 11.73 | 11.24 | 11.55 | 11.55 | -1.41% | 3,642 | 0.23 |
| Sep 18, 2026 | 11.78 | 11.78 | 11.51 | 11.71 | 11.71 | -0.85% | 1,357 | 0.08 |
| Sep 17, 2026 | 11.50 | 11.81 | 11.50 | 11.81 | 11.81 | +3.78% | 1,873 | 0.11 |
| Sep 16, 2026 | 11.38 | 11.65 | 11.33 | 11.38 | 11.38 | +0.71% | 3,497 | 0.20 |
| Sep 15, 2026 | 11.35 | 11.51 | 11.30 | 11.30 | 11.30 | -2.08% | 2,490 | 0.14 |
| Sep 14, 2026 | 11.30 | 11.94 | 10.90 | 11.54 | 11.54 | -2.70% | 77,368 | 4.75 |
| Sep 11, 2026 | 11.87 | 12.14 | 11.68 | 11.86 | 11.86 | -0.08% | 15,536 | 0.95 |
| Sep 10, 2026 | 11.95 | 11.95 | 11.68 | 11.87 | 11.87 | -0.34% | 3,383 | 0.21 |
| Sep 09, 2026 | 11.92 | 11.98 | 11.91 | 11.91 | 11.91 | -0.08% | 3,357 | 0.20 |
| Sep 08, 2026 | 11.91 | 12.28 | 11.84 | 11.92 | 11.92 | +0.08% | 15,105 | 0.92 |
| Sep 07, 2026 | 12.01 | 12.11 | 11.86 | 11.91 | 11.91 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.01 | 12.11 | 11.86 | 11.91 | 11.91 | -0.83% | 7,040 | 0.41 |
