NASDAQ : SOGP
Sound Group Inc. — Price history
Communication Services · Internet Content & Information · Singapore
Last price 11.2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 46.92M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sound Group Inc. (SOGP) closed at 11.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.57 | 11.15 | 10.53 | 11.15 | 25,099 | -0.09% |
| 2026-10-30 | 11.345 | 11.345 | 10.78 | 11.16 | 5,275 | -0.36% |
| 2026-10-29 | 11.49 | 11.5 | 11.01 | 11.2 | 10,572 | -1.39% |
| 2026-10-28 | 11.55 | 11.55 | 11.21 | 11.358 | 4,275 | -1.66% |
| 2026-10-27 | 11.55 | 11.55 | 11.45 | 11.55 | 4,493 | -0.60% |
| 2026-10-26 | 11.49 | 11.9 | 11.445 | 11.62 | 8,659 | +2.83% |
| 2026-10-23 | 10.998 | 11.655 | 10.88 | 11.3 | 14,445 | +3.76% |
| 2026-10-22 | 10.74 | 10.98 | 10.234 | 10.89 | 16,632 | +4.81% |
| 2026-10-21 | 10.49 | 10.51 | 10.2 | 10.39 | 5,141 | +2.57% |
| 2026-10-20 | 10.52 | 10.52 | 9.96 | 10.13 | 5,173 | +2.84% |
| 2026-10-19 | 9.85 | 10.39 | 9.85 | 9.85 | 25,729 | +0.20% |
| 2026-10-16 | 10.11 | 10.5 | 9.73 | 9.83 | 21,008 | -7.44% |
| 2026-10-15 | 10.5 | 10.99 | 10.442 | 10.62 | 5,760 | +1.53% |
| 2026-10-14 | 10.955 | 11.4 | 10.11 | 10.46 | 15,293 | -8.08% |
| 2026-10-13 | 11.4 | 11.4 | 10.4 | 11.38 | 7,187 | +3.64% |
| 2026-10-12 | 10.8 | 10.98 | 10.8 | 10.98 | 1,028 | +1.29% |
| 2026-10-09 | 10.77 | 10.84 | 10.77 | 10.84 | 1,353 | +3.04% |
| 2026-10-08 | 10.61 | 11.43 | 10.5 | 10.52 | 4,254 | -4.36% |
| 2026-10-07 | 11.651 | 11.651 | 11 | 11 | 2,057 | -0.90% |
| 2026-10-06 | 10.77 | 11.1 | 10.77 | 11.1 | 6,003 | +1.83% |
| 2026-10-05 | 10.9 | 10.9 | 10.9 | 10.9 | 836 | +0.83% |
| 2026-10-02 | 11.185 | 11.185 | 10.8 | 10.81 | 6,408 | -0.37% |
| 2026-10-01 | 11.19 | 11.486 | 10.81 | 10.85 | 3,541 | -3.12% |
| 2026-09-30 | 11.61 | 11.61 | 11 | 11.2 | 13,835 | -5.49% |
| 2026-09-29 | 12.125 | 12.125 | 11.74 | 11.85 | 3,094 | -1.50% |
| 2026-09-28 | 11.97 | 12.65 | 11.96 | 12.03 | 23,306 | -1.15% |
| 2026-09-25 | 11.45 | 12.17 | 11.45 | 12.17 | 8,529 | +5.64% |
| 2026-09-24 | 11.65 | 12 | 11.52 | 11.52 | 1,952 | -1.62% |
| 2026-09-23 | 11.61 | 11.71 | 11.59 | 11.71 | 3,532 | +0.00% |
| 2026-09-22 | 11.6 | 11.97 | 11.31 | 11.71 | 3,588 | +1.43% |
| 2026-09-21 | 11.24 | 11.731 | 11.24 | 11.545 | 3,642 | -1.41% |
| 2026-09-18 | 11.775 | 11.775 | 11.51 | 11.71 | 1,357 | -0.85% |
| 2026-09-17 | 11.5 | 11.81 | 11.5 | 11.81 | 1,879 | +3.78% |
| 2026-09-16 | 11.38 | 11.65 | 11.33 | 11.38 | 3,497 | +0.71% |
| 2026-09-15 | 11.35 | 11.51 | 11.3 | 11.3 | 2,490 | -2.08% |
| 2026-09-14 | 11.3 | 11.935 | 10.9 | 11.54 | 77,368 | -2.70% |
| 2026-09-11 | 11.87 | 12.14 | 11.68 | 11.86 | 15,536 | -0.08% |
| 2026-09-10 | 11.95 | 11.95 | 11.68 | 11.87 | 3,383 | -0.34% |
| 2026-09-09 | 11.92 | 11.98 | 11.91 | 11.91 | 3,357 | -0.08% |
| 2026-09-08 | 11.91 | 12.275 | 11.84 | 11.92 | 15,105 | +0.08% |
| 2026-09-04 | 12.01 | 12.11 | 11.855 | 11.91 | 7,040 | -0.83% |
| 2026-09-03 | 12.51 | 12.7 | 12.01 | 12.01 | 4,199 | -3.22% |
| 2026-09-02 | 12.17 | 12.744 | 12.001 | 12.41 | 13,123 | +2.06% |
| 2026-09-01 | 12.3 | 13.354 | 12.16 | 12.16 | 13,889 | +1.25% |
| 2026-08-31 | 12.445 | 12.55 | 11.82 | 12.01 | 10,484 | -3.15% |
| 2026-08-28 | 12.25 | 12.69 | 12.145 | 12.4 | 5,193 | -0.56% |
| 2026-08-27 | 13.2 | 13.2 | 12.3 | 12.47 | 22,134 | -7.36% |
| 2026-08-26 | 14.48 | 14.48 | 13.2 | 13.46 | 224,587 | +8.81% |
| 2026-08-25 | 12.34 | 12.57 | 12.12 | 12.37 | 11,907 | -1.20% |
| 2026-08-24 | 11.893 | 12.59 | 11.893 | 12.52 | 1,656 | +1.38% |
| 2026-08-21 | 12.31 | 12.49 | 12.31 | 12.35 | 8,914 | -0.88% |
| 2026-08-20 | 11.853 | 12.46 | 11.82 | 12.46 | 49,516 | +1.80% |
| 2026-08-19 | 11.88 | 12.3 | 11.88 | 12.24 | 7,257 | -0.16% |
| 2026-08-18 | 11.61 | 12.26 | 11.61 | 12.26 | 5,435 | +6.06% |
| 2026-08-17 | 11.51 | 11.72 | 11.46 | 11.56 | 10,035 | +2.48% |
| 2026-08-14 | 11.32 | 11.335 | 10.901 | 11.28 | 14,583 | -2.17% |
| 2026-08-13 | 10.803 | 11.727 | 10.803 | 11.53 | 3,107 | +4.30% |
| 2026-08-12 | 11.71 | 11.71 | 11.05 | 11.055 | 12,902 | -4.04% |
| 2026-08-11 | 11.8 | 12.25 | 10.93 | 11.52 | 22,992 | -2.54% |
| 2026-08-10 | 12.02 | 12.62 | 11.7 | 11.82 | 23,657 | -6.38% |
| 2026-08-07 | 12.76 | 12.91 | 12.539 | 12.625 | 13,101 | -0.90% |
| 2026-08-06 | 12.5 | 12.92 | 12.5 | 12.74 | 1,945 | +0.00% |
| 2026-08-05 | 12.77 | 12.77 | 12.74 | 12.74 | 2,225 | -1.16% |
| 2026-08-04 | 12.23 | 12.99 | 12.23 | 12.89 | 11,099 | +5.14% |
| 2026-08-03 | 12.42 | 12.5 | 12.26 | 12.26 | 6,447 | +1.83% |
| 2026-07-31 | 11.014 | 12.05 | 11.014 | 12.04 | 7,930 | +0.75% |
| 2026-07-30 | 11.93 | 12 | 11.91 | 11.95 | 1,138 | +0.34% |
| 2026-07-29 | 11.7 | 12.39 | 11.7 | 11.91 | 15,081 | -3.01% |
| 2026-07-28 | 12.46 | 12.58 | 12 | 12.28 | 12,060 | -1.44% |
| 2026-07-27 | 11.2 | 12.46 | 11.2 | 12.46 | 40,984 | +13.27% |
| 2026-07-24 | 11.15 | 11.15 | 10.84 | 11 | 2,358 | -1.35% |
| 2026-07-23 | 10.7 | 11.22 | 10.69 | 11.15 | 32,328 | +8.46% |
| 2026-07-22 | 10.54 | 10.54 | 10.27 | 10.28 | 2,685 | -2.47% |
| 2026-07-21 | 10.44 | 10.54 | 10.32 | 10.54 | 5,199 | +4.98% |
| 2026-07-20 | 10.38 | 10.38 | 10.04 | 10.04 | 3,059 | -0.51% |
| 2026-07-17 | 10.28 | 10.28 | 10.01 | 10.091 | 9,506 | -1.65% |
| 2026-07-16 | 10.36 | 10.62 | 9.8 | 10.26 | 6,775 | -0.97% |
| 2026-07-15 | 10.24 | 10.45 | 10.07 | 10.36 | 8,571 | +2.07% |
| 2026-07-14 | 10.2 | 10.2 | 10 | 10.15 | 6,459 | +1.70% |
| 2026-07-13 | 10.16 | 10.17 | 9.93 | 9.98 | 4,859 | -1.19% |
| 2026-07-10 | 10.1 | 10.665 | 9.95 | 10.1 | 15,381 | -3.35% |
| 2026-07-09 | 10.82 | 11.15 | 10.26 | 10.45 | 21,308 | -3.06% |
| 2026-07-08 | 10.4 | 10.78 | 10.082 | 10.78 | 17,355 | +5.69% |
| 2026-07-07 | 10.41 | 10.475 | 10.02 | 10.2 | 12,504 | +0.34% |
| 2026-07-06 | 10.48 | 10.5 | 9.91 | 10.165 | 24,901 | -2.91% |
| 2026-07-02 | 11.185 | 11.185 | 10.38 | 10.47 | 9,968 | -2.15% |
| 2026-07-01 | 11.23 | 11.635 | 10.7 | 10.7 | 22,007 | -4.68% |
| 2026-06-30 | 11.78 | 11.78 | 11.135 | 11.225 | 10,741 | -0.22% |
| 2026-06-29 | 10.91 | 11.78 | 10.91 | 11.25 | 12,256 | -0.27% |
| 2026-06-26 | 10.84 | 11.28 | 10.8 | 11.28 | 28,181 | +9.83% |
| 2026-06-25 | 11 | 11 | 10.27 | 10.27 | 21,573 | -5.26% |
| 2026-06-24 | 10.89 | 10.89 | 10.29 | 10.84 | 14,885 | -2.08% |
| 2026-06-23 | 11.045 | 11.231 | 10.55 | 11.07 | 9,828 | +3.94% |
| 2026-06-22 | 11.89 | 11.89 | 10.65 | 10.65 | 76,023 | -10.13% |
| 2026-06-18 | 11.99 | 12.1 | 11.8 | 11.85 | 15,327 | -1.17% |
| 2026-06-17 | 11.55 | 12.19 | 11.55 | 11.99 | 4,487 | +1.61% |
| 2026-06-16 | 12 | 12 | 11.58 | 11.8 | 6,786 | +0.00% |
| 2026-06-15 | 11.6 | 11.865 | 11.4 | 11.8 | 21,173 | +5.45% |
| 2026-06-12 | 11.455 | 11.49 | 11.105 | 11.19 | 6,382 | -3.95% |
| 2026-06-11 | 11.56 | 11.66 | 11.46 | 11.65 | 3,458 | -0.43% |
| 2026-06-10 | 11.37 | 11.755 | 11.37 | 11.7 | 8,577 | +1.21% |
| 2026-06-09 | 12.26 | 12.37 | 11.37 | 11.56 | 39,035 | -6.77% |
| 2026-06-08 | 12.23 | 12.5 | 12.01 | 12.4 | 18,240 | -0.16% |
| 2026-06-05 | 12.42 | 12.75 | 11.99 | 12.42 | 19,091 | -1.43% |
| 2026-06-04 | 12.4 | 12.88 | 12 | 12.6 | 40,974 | +0.52% |
| 2026-06-03 | 12.9 | 12.9 | 12.29 | 12.535 | 21,862 | -2.30% |
| 2026-06-02 | 13.47 | 13.47 | 12.7 | 12.83 | 15,588 | -1.31% |
| 2026-06-01 | 13.39 | 13.39 | 12.75 | 13 | 26,612 | -4.76% |
| 2026-05-29 | 13.59 | 13.83 | 13.369 | 13.65 | 5,809 | +0.15% |
| 2026-05-28 | 13.21 | 13.75 | 12.94 | 13.63 | 12,020 | +2.87% |
| 2026-05-27 | 13.23 | 13.51 | 12.986 | 13.25 | 26,710 | -1.12% |
| 2026-05-26 | 12.91 | 13.68 | 12.588 | 13.4 | 24,441 | +1.82% |
| 2026-05-22 | 13.28 | 13.68 | 12.09 | 13.16 | 103,118 | -6.60% |
| 2026-05-21 | 14.14 | 14.23 | 13.96 | 14.09 | 14,587 | -1.54% |
| 2026-05-20 | 14.37 | 14.52 | 14 | 14.31 | 18,131 | -0.21% |
| 2026-05-19 | 14.96 | 14.96 | 14.26 | 14.34 | 7,694 | -3.24% |
| 2026-05-18 | 14.64 | 14.93 | 14.55 | 14.82 | 5,482 | -0.17% |
| 2026-05-15 | 14.94 | 15.01 | 14.7 | 14.845 | 10,444 | -1.30% |
| 2026-05-14 | 15 | 15.05 | 14.6 | 15.04 | 10,410 | +0.87% |
| 2026-05-13 | 14.802 | 14.99 | 14.475 | 14.91 | 12,988 | -0.86% |