SOGP - Sound Group Inc.
13.76
0 0%
Share volume: 28,828
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$13.76
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $13.64 | $13.64 | $14.04 | $14.04 | $13.03 | $13.03 | $13.76 | $13.76 | 28,828 | $28,828.00 |
| 03-05-2026 | $14.09 | $14.09 | $14.09 | $14.09 | $13.76 | $13.76 | $13.76 | $13.76 | 9,221 | $9,221.00 |
| 03-04-2026 | $13.60 | $13.60 | $14.33 | $14.33 | $13.60 | $13.60 | $14.01 | $14.01 | 6,284 | $6,284.00 |
| 03-03-2026 | $13.52 | $13.52 | $13.85 | $13.85 | $13.26 | $13.26 | $13.56 | $13.56 | 11,418 | $11,418.00 |
| 03-02-2026 | $13.81 | $13.81 | $14.16 | $14.16 | $13.35 | $13.35 | $14.07 | $14.07 | 20,998 | $20,998.00 |
| 02-27-2026 | $14.13 | $14.13 | $14.30 | $14.30 | $13.80 | $13.80 | $13.81 | $13.81 | 14,577 | $14,577.00 |
| 02-26-2026 | $14.00 | $14.00 | $14.50 | $14.50 | $13.94 | $13.94 | $14.22 | $14.22 | 25,762 | $25,762.00 |
| 02-25-2026 | $14.30 | $14.30 | $14.30 | $14.30 | $13.80 | $13.80 | $14.12 | $14.12 | 34,261 | $34,261.00 |
| 02-24-2026 | $14.39 | $14.39 | $14.66 | $14.66 | $14.39 | $14.39 | $14.55 | $14.55 | 19,883 | $19,883.00 |
| 02-23-2026 | $14.30 | $14.30 | $14.60 | $14.60 | $13.81 | $13.81 | $14.50 | $14.50 | 20,507 | $20,507.00 |