Free Trial

Sound Group (SOGP) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free SOGP Stock Alerts
$2.68
+0.03 (+1.13%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

Sound Group Stock Price Performance

5 Day
Performance
+1.52%
1 Month
Performance
-19.03%
3 Month
Performance
-6.94%
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 The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

SOGP Stock Chart for Saturday, May, 18, 2024

SOGP Chart by TradingView

Sound Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.65$2.68
+1.13%		$2.75$2.6030,492 shs$13.88 million
05/16/2024$2.58$2.65
+2.71%		$2.65$2.5312,665 shs$13.73 million
05/15/2024$2.65$2.58
-2.64%		$2.66$2.577,982 shs$13.36 million
05/14/2024$2.64$2.65
+0.38%		$2.69$2.5912,485 shs$13.73 million
05/13/2024$2.63$2.64
+0.38%		$2.65$2.5526,979 shs$13.68 million
05/10/2024$2.61$2.63
+0.77%		$2.68$2.5120,431 shs$13.63 million
05/09/2024$2.62$2.61
-0.38%		$2.62$2.5510,710 shs$13.53 million
05/08/2024$2.54$2.62
+3.15%		$2.65$2.545,855 shs$13.57 million
05/07/2024$2.59$2.54
-1.93%		$2.71$2.5334,298 shs$13.16 million
05/06/2024$2.66$2.59
-2.64%		$2.71$2.5010,190 shs$13.42 million
05/03/2024$2.77$2.66
-3.97%		$2.81$2.4424,427 shs$13.78 million
05/02/2024$2.80$2.77
-1.07%		$2.86$2.756,692 shs$14.35 million
05/01/2024$2.77$2.80
+1.08%		$2.97$2.7212,211 shs$14.50 million
04/30/2024$2.91$2.77
-4.76%		$2.83$2.768,887 shs$14.35 million
04/29/2024$3.01$2.91
-3.38%		$2.99$2.827,576 shs$15.07 million
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NASDAQ:SOGP) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Biden Nomination CANCELED?
The Freeport Society