Free Trial

Sound Group (SOGP) Stock Chart & Stock Price History

→ If you have $2,500 bucks… check this out (From DTI) (Ad)
Free SOGP Stock Alerts
$3.01
+0.18 (+6.36%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

Sound Group Stock Price Performance

5 Day
Performance
-0.99%
1 Month
Performance
-10.95%
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

Ad DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

SOGP Stock Chart for Saturday, April, 27, 2024

SOGP Chart by TradingView

Sound Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$2.83$3.01
+6.36%		$3.06$2.8018,062 shs$15.59 million
04/25/2024$2.99$2.83
-5.35%		$2.97$2.836,600 shs$14.66 million
04/24/2024$3.14$2.99
-4.78%		$3.10$2.8347,125 shs$15.49 million
04/23/2024$3.04$3.14
+3.29%		$3.20$3.009,433 shs$16.27 million
04/22/2024$3.13$3.04
-2.88%		$3.36$3.0113,161 shs$15.75 million
04/19/2024$3.31$3.13
-5.44%		$3.49$3.1343,162 shs$16.21 million
04/18/2024$3.33$3.31
-0.60%		$3.49$3.297,091 shs$17.15 million
04/17/2024$3.34$3.33
-0.30%		$3.40$3.287,945 shs$17.25 million
04/16/2024$3.38$3.34
-1.18%		$3.42$3.299,198 shs$17.30 million
04/15/2024$3.36$3.38
+0.60%		$3.42$3.355,593 shs$17.51 million
04/12/2024$3.38$3.36
-0.59%		$3.49$3.3219,113 shs$17.41 million
04/11/2024$3.50$3.38
-3.43%		$3.51$3.3713,943 shs$17.52 million
04/10/2024$3.39$3.50
+3.24%		$3.50$3.363,892 shs$18.14 million
04/09/2024$3.53$3.39
-3.97%		$3.49$3.316,221 shs$17.56 million
04/08/2024$3.29$3.53
+7.29%		$3.66$3.2747,722 shs$18.29 million
04/05/2024$3.41$3.29
-3.52%		$3.55$3.295,110 shs$17.05 million
04/04/2024$3.43$3.41
-0.58%		$3.42$3.356,601 shs$17.66 million
04/03/2024$3.45$3.43
-0.58%		$3.63$3.3754,093 shs$17.77 million
04/02/2024$3.44$3.45
+0.29%		$3.63$3.3272,346 shs$17.87 million
04/01/2024$3.42$3.44
+0.58%		$3.66$3.3730,968 shs$17.82 million
03/29/2024$3.42$3.42$3.50$3.3825,228 shs$17.72 million
03/28/2024$3.38$3.42
+1.18%		$3.50$3.3825,218 shs$17.72 million
03/27/2024$3.52$3.38
-3.98%		$3.58$3.3838,606 shs$17.51 million
03/26/2024$3.77$3.52
-6.63%		$3.73$3.5250,627 shs$18.23 million
03/25/2024$3.67$3.77
+2.72%		$3.83$3.5429,781 shs$19.54 million
03/22/2024$3.80$3.67
-3.42%		$3.86$3.6324,222 shs$19.01 million
03/21/2024$3.84$3.80
-1.04%		$3.96$3.7548,135 shs$19.68 million
03/20/2024$3.65$3.84
+5.21%		$3.85$3.58132,911 shs$19.90 million
03/19/2024$3.63$3.65
+0.69%		$3.76$3.5150,799 shs$18.91 million
03/18/2024$3.59$3.63
+1.12%		$3.77$3.5054,639 shs$18.78 million
03/15/2024$3.52$3.52$3.78$3.4039,598 shs$18.23 million
03/14/2024$3.82$3.52
-7.85%		$4.00$3.5077,853 shs$18.23 million
03/13/2024$3.73$3.82
+2.41%		$3.82$3.6130,252 shs$19.79 million
03/12/2024$3.69$3.73
+1.08%		$3.80$3.5159,418 shs$19.32 million
03/11/2024$3.50$3.69
+5.43%		$3.70$3.29135,337 shs$19.12 million
03/08/2024$3.77$3.50
-7.16%		$3.89$3.4865,083 shs$18.13 million
03/07/2024$3.40$3.77
+10.88%		$3.90$3.40119,683 shs$19.53 million
03/06/2024$3.38$3.40
+0.59%		$3.61$3.36109,106 shs$17.36 million
03/05/2024$3.51$3.38
-3.70%		$3.56$3.3093,520 shs$17.51 million
03/04/2024$3.55$3.51
-1.13%		$3.60$3.33150,820 shs$18.18 million
If you have $2,500 bucks… check this out (Ad)

This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities!

Click here to unlock the Income Glitch training workshop for free. 
03/01/2024$3.60$3.55
-1.39%		$3.83$3.5177,692 shs$18.39 million
02/29/2024$3.61$3.60
-0.28%		$3.80$3.4568,754 shs$18.65 million
02/28/2024$3.58$3.61
+0.84%		$3.84$3.43178,442 shs$18.70 million
02/27/2024$3.63$3.58
-1.38%		$3.63$3.45147,800 shs$18.54 million
02/26/2024$3.38$3.63
+7.40%		$3.77$3.41295,030 shs$18.81 million
02/23/2024$4.07$3.38
-16.95%		$4.15$3.25394,737 shs$17.51 million
02/22/2024$4.42$4.07
-7.92%		$4.68$3.83967,880 shs$21.08 million
02/21/2024$2.88$4.42
+53.74%		$6.70$3.9046.76 million shs$22.90 million
02/20/2024$2.88$2.88
-0.17%		$2.96$2.8018,597 shs$14.89 million
02/19/2024$2.88$2.88$3.03$2.7418,600 shs$14.92 million
02/16/2024$2.94$2.82
-4.08%		$3.03$2.7418,669 shs$14.61 million
02/15/2024$2.73$2.94
+7.69%		$3.16$2.5538,307 shs$15.23 million
02/14/2024$2.80$2.73
-2.50%		$2.81$2.6520,179 shs$14.14 million
02/13/2024$2.71$2.80
+3.32%		$2.80$2.6513,085 shs$14.50 million
02/12/2024$2.67$2.71
+1.50%		$2.83$2.5317,243 shs$14.04 million
02/09/2024$2.61$2.70
+3.45%		$2.71$2.6317,350 shs$13.99 million
02/08/2024$2.39$2.61
+9.21%		$2.75$2.38112,762 shs$13.52 million
02/07/2024$2.40$2.39
-0.42%		$2.40$2.3629,251 shs$12.38 million
02/06/2024$2.29$2.40
+4.80%		$2.40$2.2917,983 shs$12.44 million
02/05/2024$2.44$2.29
-6.15%		$2.40$2.1939,147 shs$11.86 million
02/02/2024$2.38$2.44
+2.52%		$2.44$2.386,929 shs$12.64 million
02/01/2024$2.55$2.38
-6.67%		$2.55$2.3718,912 shs$12.33 million
01/31/2024$2.38$2.55
+7.14%		$2.59$2.3515,534 shs$13.21 million
01/30/2024$2.53$2.38
-5.93%		$2.54$2.3853,532 shs$12.33 million
01/29/2024$2.54$2.53
-0.39%		$2.64$2.5140,110 shs$13.11 million

Related Companies:
This page (NASDAQ:SOGP) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press