Sound Group (SOGP) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free SOGP Stock Alerts $2.41 -0.13 (-5.12%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestTrends Sound Group Stock Price Performance5 Day Performance-5.12%1 Month Performance-17.13%3 Month Performance-33.06% Receive SOGP Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Sound Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… SOGP Stock Chart for Wednesday, May, 29, 2024 SOGP Chart by TradingView Sound Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$2.54$2.41-5.12%$2.58$2.3127,124 shs$12.49 million05/27/2024$2.54$2.54+0.11%$2.57$2.525,900 shs$13.16 million05/24/2024$2.52$2.54+0.79%$2.57$2.525,910 shs$13.16 million05/23/2024$2.58$2.52-2.33%$2.59$2.5213,173 shs$13.06 million05/22/2024$2.61$2.58-1.15%$2.67$2.5816,222 shs$13.36 million05/21/2024$2.62$2.61-0.38%$2.75$2.6015,287 shs$13.52 million Get the Latest News and Ratings for SOGP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sound Group and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$2.68$2.62-2.24%$2.73$2.6017,369 shs$13.57 million05/17/2024$2.65$2.68+1.13%$2.75$2.6030,492 shs$13.88 million05/16/2024$2.58$2.65+2.71%$2.65$2.5312,665 shs$13.73 million05/15/2024$2.65$2.58-2.64%$2.66$2.577,982 shs$13.36 million05/14/2024$2.64$2.65+0.38%$2.69$2.5912,485 shs$13.73 million05/13/2024$2.63$2.64+0.38%$2.65$2.5526,979 shs$13.68 million05/10/2024$2.61$2.63+0.77%$2.68$2.5120,431 shs$13.63 million05/09/2024$2.62$2.61-0.38%$2.62$2.5510,710 shs$13.53 million05/08/2024$2.54$2.62+3.15%$2.65$2.545,855 shs$13.57 million05/07/2024$2.59$2.54-1.93%$2.71$2.5334,298 shs$13.16 million05/06/2024$2.66$2.59-2.64%$2.71$2.5010,190 shs$13.42 million05/03/2024$2.77$2.66-3.97%$2.81$2.4424,427 shs$13.78 million05/02/2024$2.80$2.77-1.07%$2.86$2.756,692 shs$14.35 million05/01/2024$2.77$2.80+1.08%$2.97$2.7212,211 shs$14.50 million04/30/2024$2.91$2.77-4.76%$2.83$2.768,887 shs$14.35 million04/29/2024$3.01$2.91-3.38%$2.99$2.827,576 shs$15.07 million04/26/2024$2.83$3.01+6.36%$3.06$2.8018,062 shs$15.59 million04/25/2024$2.99$2.83-5.35%$2.97$2.836,600 shs$14.66 million04/24/2024$3.14$2.99-4.78%$3.10$2.8347,125 shs$15.49 million04/23/2024$3.04$3.14+3.29%$3.20$3.009,433 shs$16.27 million04/22/2024$3.13$3.04-2.88%$3.36$3.0113,161 shs$15.75 million04/19/2024$3.31$3.13-5.44%$3.49$3.1343,162 shs$16.21 million04/18/2024$3.33$3.31-0.60%$3.49$3.297,091 shs$17.15 million04/17/2024$3.34$3.33-0.30%$3.40$3.287,945 shs$17.25 million04/16/2024$3.38$3.34-1.18%$3.42$3.299,198 shs$17.30 million04/15/2024$3.36$3.38+0.60%$3.42$3.355,593 shs$17.51 million04/12/2024$3.38$3.36-0.59%$3.49$3.3219,113 shs$17.41 million04/11/2024$3.50$3.38-3.43%$3.51$3.3713,943 shs$17.52 million04/10/2024$3.39$3.50+3.24%$3.50$3.363,892 shs$18.14 million04/09/2024$3.53$3.39-3.97%$3.49$3.316,221 shs$17.56 million04/08/2024$3.29$3.53+7.29%$3.66$3.2747,722 shs$18.29 million04/05/2024$3.41$3.29-3.52%$3.55$3.295,110 shs$17.05 million04/04/2024$3.43$3.41-0.58%$3.42$3.356,601 shs$17.66 million04/03/2024$3.45$3.43-0.58%$3.63$3.3754,093 shs$17.77 millionMust-See: Elon’s New Invention is Absolutely Insane (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…04/02/2024$3.44$3.45+0.29%$3.63$3.3272,346 shs$17.87 million04/01/2024$3.42$3.44+0.58%$3.66$3.3730,968 shs$17.82 million03/29/2024$3.42$3.42$3.50$3.3825,228 shs$17.72 million03/28/2024$3.38$3.42+1.18%$3.50$3.3825,218 shs$17.72 million03/27/2024$3.52$3.38-3.98%$3.58$3.3838,606 shs$17.51 million03/26/2024$3.77$3.52-6.63%$3.73$3.5250,627 shs$18.23 million03/25/2024$3.67$3.77+2.72%$3.83$3.5429,781 shs$19.54 million03/22/2024$3.80$3.67-3.42%$3.86$3.6324,222 shs$19.01 million03/21/2024$3.84$3.80-1.04%$3.96$3.7548,135 shs$19.68 million03/20/2024$3.65$3.84+5.21%$3.85$3.58132,911 shs$19.90 million03/19/2024$3.63$3.65+0.69%$3.76$3.5150,799 shs$18.91 million03/18/2024$3.59$3.63+1.12%$3.77$3.5054,639 shs$18.78 million03/15/2024$3.52$3.52$3.78$3.4039,598 shs$18.23 million03/14/2024$3.82$3.52-7.85%$4.00$3.5077,853 shs$18.23 million03/13/2024$3.73$3.82+2.41%$3.82$3.6130,252 shs$19.79 million03/12/2024$3.69$3.73+1.08%$3.80$3.5159,418 shs$19.32 million03/11/2024$3.50$3.69+5.43%$3.70$3.29135,337 shs$19.12 million03/08/2024$3.77$3.50-7.16%$3.89$3.4865,083 shs$18.13 million03/07/2024$3.40$3.77+10.88%$3.90$3.40119,683 shs$19.53 million03/06/2024$3.38$3.40+0.59%$3.61$3.36109,106 shs$17.36 million03/05/2024$3.51$3.38-3.70%$3.56$3.3093,520 shs$17.51 million03/04/2024$3.55$3.51-1.13%$3.60$3.33150,820 shs$18.18 million03/01/2024$3.60$3.55-1.39%$3.83$3.5177,692 shs$18.39 million02/29/2024$3.61$3.60-0.28%$3.80$3.4568,754 shs$18.65 million02/28/2024$3.58$3.61+0.84%$3.84$3.43178,442 shs$18.70 million Related Companies: PODC Stock Chart GMM Stock Chart HRYU Stock Chart JG Stock Chart GIGM Stock Chart HOLO Stock Chart PT Stock Chart IPDN Stock Chart CNET Stock Chart GROM Stock Chart Receive SOGP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sound Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SOGP) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 Media4 Cryptos BETTER than BitcoinTrue Market InsidersWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsBiden replacement revealed?Paradigm PressTop 5 AI Stocks to Buy for 2024Market Moving Trends Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sound Group Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.