Sound Group (SOGP) Stock Chart & Stock Price History

Sound Group logo
$11.07 +0.42 (+3.94%)
As of 04:00 PM Eastern

Sound Group Stock Price Performance

The Sound Group (SOGP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 320.91%, with a year-to-date return of -4.73%. In the past month, the stock has decreased 15.88%, reflecting recent market activity.

As of the latest close, Sound Group traded at $10.65 with a market cap of $47.99 million and volume of 76,020 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-6.58%
1 Month
Performance
-15.88%
3 Month
Performance
-20.07%
Year-To-Date
Performance
-4.73%
1 Year
Performance
+320.91%

SOGP Stock Chart for Tuesday, June, 23, 2026

Sound Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/23/2026$10.65$11.07
+3.94%
$11.23$10.559,829 shs$49.93 million
06/22/2026$11.85$10.65
-10.13%
$11.89$10.6576,020 shs$47.99 million
06/19/2026$11.85$11.85$12.10$11.8015,327 shs$53.40 million
06/18/2026$11.99$11.85
-1.17%
$12.10$11.8015,327 shs$53.44 million
06/17/2026$11.80$11.99
+1.61%
$12.19$11.554,485 shs$54.08 million
06/16/2026$11.80$11.80$12.00$11.586,781 shs$53.17 million
06/15/2026$11.19$11.80
+5.45%
$11.87$11.4021,170 shs$53.22 million
06/12/2026$11.65$11.19
-3.95%
$11.49$11.116,382 shs$50.47 million
06/11/2026$11.70$11.65
-0.43%
$11.66$11.463,435 shs$52.54 million
06/10/2026$11.56$11.70
+1.21%
$11.76$11.378,570 shs$52.72 million
06/09/2026$12.40$11.56
-6.77%
$12.37$11.3739,036 shs$52.14 million
06/08/2026$12.42$12.40
-0.16%
$12.50$12.0118,241 shs$55.92 million
06/05/2026$12.60$12.42
-1.43%
$12.75$11.9918,522 shs$56.01 million
06/04/2026$12.53$12.60
+0.56%
$12.88$12.0040,974 shs$56.78 million
06/03/2026$12.83$12.53
-2.34%
$12.90$12.2921,858 shs$56.51 million
06/02/2026$13.00$12.83
-1.31%
$13.47$12.7015,267 shs$58.58 million
06/01/2026$13.65$13.00
-4.76%
$13.39$12.7526,598 shs$54.26 million
05/29/2026$13.63$13.65
+0.15%
$13.83$13.375,810 shs$56.98 million
05/28/2026$13.25$13.63
+2.87%
$13.75$12.9412,020 shs$56.84 million
05/27/2026$13.40$13.25
-1.12%
$13.51$12.9926,711 shs$55.25 million
05/26/2026$13.16$13.40
+1.82%
$13.68$12.5924,442 shs$55.93 million
05/25/2026$13.16$13.16$13.68$12.09103,117 shs$54.88 million
05/22/2026$14.09$13.16
-6.60%
$13.68$12.09103,117 shs$54.88 million

This page (NASDAQ:SOGP) was last updated on 6/23/2026 by MarketBeat.com Staff.
From Our Partners