SOGP - Sound Group Inc.
16.35
-0.370 -2.263%
Share volume: 39,874
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$16.72
-0.37
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $16.72 | $16.72 | $16.85 | $16.85 | $16.00 | $16.00 | $16.35 | $16.35 | 39,874 | $39,874.00 |
| 04-20-2026 | $16.79 | $16.79 | $17.04 | $17.04 | $15.77 | $15.77 | $16.72 | $16.72 | 95,302 | $95,302.00 |
| 04-17-2026 | $17.07 | $17.07 | $17.24 | $17.24 | $16.36 | $16.36 | $16.79 | $16.79 | 49,691 | $49,691.00 |
| 04-16-2026 | $16.43 | $16.43 | $17.60 | $17.60 | $16.43 | $16.43 | $17.01 | $17.01 | 59,356 | $59,356.00 |
| 04-15-2026 | $15.52 | $15.52 | $16.67 | $16.67 | $15.52 | $15.52 | $16.43 | $16.43 | 22,455 | $22,455.00 |
| 04-14-2026 | $15.68 | $15.68 | $17.35 | $17.35 | $15.59 | $15.59 | $15.96 | $15.96 | 68,901 | $68,901.00 |
| 04-13-2026 | $16.21 | $16.21 | $16.23 | $16.23 | $15.28 | $15.28 | $15.65 | $15.65 | 95,264 | $95,264.00 |
| 04-10-2026 | $16.41 | $16.41 | $16.46 | $16.46 | $15.69 | $15.69 | $16.05 | $16.05 | 26,260 | $26,260.00 |
| 04-09-2026 | $16.45 | $16.45 | $17.48 | $17.48 | $16.03 | $16.03 | $16.03 | $16.03 | 72,525 | $72,525.00 |
| 04-08-2026 | $18.00 | $18.00 | $18.00 | $18.00 | $15.88 | $15.88 | $16.23 | $16.23 | 57,314 | $57,314.00 |