Stock listing
NASDAQ:SOGP Sound Group Inc. Stock
Follow Sound Group Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:SOGP
$11.15 USD -0.01 (-0.1%)
Close on Nov 2, 2026
- Day range
- $10.53 – $11.15 USDNov 2, 2026
- Volume
- 25,084 sharesNov 2, 2026
- Market cap
- $33.82M USDAt the close on Nov 2, 2026 · price × 3.03M shares outstanding
- 52-week range
- $9.73 – $23.50 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $165,399 USDMedian day 6,400 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:SOGP · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $11.15 | -0.01 | -0.1% | $10.57 | $11.15 | $10.53 | 25,084 | |
| $11.16 | -0.04 | -0.4% | $11.35 | $11.35 | $10.78 | 5,300 | |
| $11.20 | -0.158 | -1.4% | $11.49 | $11.50 | $11.01 | 10,600 | |
| $11.36 | -0.192 | -1.7% | $11.55 | $11.55 | $11.21 | 4,300 | |
| $11.55 | -0.07 | -0.6% | $11.55 | $11.55 | $11.45 | 4,500 | |
| $11.62 | +0.32 | +2.8% | $11.49 | $11.90 | $11.45 | 8,700 | |
| $11.30 | +0.41 | +3.8% | $11.00 | $11.66 | $10.88 | 14,400 | |
| $10.89 | +0.50 | +4.8% | $10.74 | $10.98 | $10.23 | 15,500 | |
| $10.39 | +0.26 | +2.6% | $10.49 | $10.51 | $10.20 | 5,100 | |
| $10.13 | +0.28 | +2.8% | $10.52 | $10.52 | $9.96 | 5,200 | |
| $9.85 | +0.02 | +0.2% | $9.85 | $10.39 | $9.85 | 25,700 | |
| $9.83 | -0.79 | -7.4% | $10.11 | $10.50 | $9.73 | 21,100 | |
| $10.62 | +0.16 | +1.5% | $10.50 | $10.99 | $10.44 | 5,800 | |
| $10.46 | -0.92 | -8.1% | $10.96 | $11.40 | $10.11 | 15,300 | |
| $11.38 | +0.40 | +3.6% | $11.40 | $11.40 | $10.40 | 7,200 | |
| $10.98 | +0.14 | +1.3% | $10.80 | $10.98 | $10.80 | 1,000 | |
| $10.84 | +0.32 | +3.0% | $10.77 | $10.84 | $10.77 | 1,400 | |
| $10.52 | -0.48 | -4.4% | $10.61 | $11.43 | $10.50 | 4,500 | |
| $11.00 | -0.10 | -0.9% | $11.65 | $11.65 | $11.00 | 2,100 | |
| $11.10 | +0.20 | +1.8% | $10.77 | $11.10 | $10.77 | 6,000 | |
| $10.90 | +0.09 | +0.8% | $10.90 | $10.90 | $10.90 | 900 | |
| $10.81 | -0.04 | -0.4% | $11.19 | $11.19 | $10.80 | 6,400 | |
| $10.85 | -0.35 | -3.1% | $11.19 | $11.49 | $10.81 | 3,600 | |
| $11.20 | -0.65 | -5.5% | $11.61 | $11.61 | $11.00 | 13,800 | |
| $11.85 | -0.18 | -1.5% | $12.13 | $12.13 | $11.74 | 3,100 | |
| $12.03 | -0.14 | -1.2% | $11.97 | $12.65 | $11.96 | 23,300 | |
| $12.17 | +0.65 | +5.6% | $11.45 | $12.17 | $11.45 | 8,500 | |
| $11.52 | -0.19 | -1.6% | $11.65 | $12.00 | $11.52 | 2,000 | |
| $11.71 | 0.00 | 0.0% | $11.61 | $11.71 | $11.59 | 3,500 | |
| $11.71 | +0.165 | +1.4% | $11.60 | $11.97 | $11.31 | 3,600 | |
| $11.55 | -0.165 | -1.4% | $11.24 | $11.73 | $11.24 | 3,600 | |
| $11.71 | -0.10 | -0.8% | $11.78 | $11.78 | $11.51 | 1,400 | |
| $11.81 | +0.43 | +3.8% | $11.50 | $11.81 | $11.50 | 1,900 | |
| $11.38 | +0.08 | +0.7% | $11.38 | $11.65 | $11.33 | 3,500 | |
| $11.30 | -0.24 | -2.1% | $11.35 | $11.51 | $11.30 | 2,500 | |
| $11.54 | -0.32 | -2.7% | $11.30 | $11.94 | $10.90 | 77,400 | |
| $11.86 | -0.01 | -0.1% | $11.87 | $12.14 | $11.68 | 15,500 | |
| $11.87 | -0.04 | -0.3% | $11.95 | $11.95 | $11.68 | 3,400 | |
| $11.91 | -0.01 | -0.1% | $11.92 | $11.98 | $11.91 | 3,400 | |
| $11.92 | +0.01 | +0.1% | $11.91 | $12.28 | $11.84 | 15,100 | |
| $11.91 | -0.10 | -0.8% | $12.01 | $12.11 | $11.86 | 7,000 | |
| $12.01 | -0.40 | -3.2% | $12.51 | $12.70 | $12.01 | 4,200 | |
| $12.41 | +0.25 | +2.1% | $12.17 | $12.74 | $12.00 | 13,000 | |
| $12.16 | +0.15 | +1.2% | $12.30 | $13.35 | $12.16 | 13,900 | |
| $12.01 | -0.39 | -3.1% | $12.45 | $12.55 | $11.82 | 10,500 | |
| $12.40 | -0.07 | -0.6% | $12.25 | $12.69 | $12.15 | 5,200 | |
| $12.47 | -0.99 | -7.4% | $13.20 | $13.20 | $12.30 | 22,100 | |
| $13.46 | +1.09 | +8.8% | $14.48 | $14.48 | $13.20 | 224,300 | |
| $12.37 | -0.15 | -1.2% | $12.34 | $12.57 | $12.12 | 11,907 | |
| $12.52 | +0.17 | +1.4% | $11.89 | $12.59 | $11.89 | 1,656 | |
| $12.35 | -0.11 | -0.9% | $12.31 | $12.49 | $12.31 | 8,900 | |
| $12.46 | +0.22 | +1.8% | $11.85 | $12.46 | $11.82 | 49,400 | |
| $12.24 | -0.02 | -0.2% | $11.88 | $12.30 | $11.88 | 7,300 | |
| $12.26 | +0.70 | +6.1% | $11.61 | $12.26 | $11.61 | 5,400 | |
| $11.56 | +0.28 | +2.5% | $11.51 | $11.72 | $11.46 | 10,000 | |
| $11.28 | -0.25 | -2.2% | $11.32 | $11.34 | $10.90 | 14,600 | |
| $11.53 | +0.475 | +4.3% | $10.80 | $11.73 | $10.80 | 3,100 | |
| $11.06 | -0.465 | -4.0% | $11.71 | $11.71 | $11.05 | 12,900 | |
| $11.52 | -0.30 | -2.5% | $11.80 | $12.25 | $10.93 | 23,000 | |
| $11.82 | -0.805 | -6.4% | $12.02 | $12.62 | $11.70 | 23,700 | |
| $12.63 | -0.115 | -0.9% | $12.76 | $12.91 | $12.54 | 13,100 | |
| $12.74 | 0.00 | 0.0% | $12.50 | $12.92 | $12.50 | 1,900 | |
| $12.74 | -0.15 | -1.2% | $12.77 | $12.77 | $12.74 | 2,200 | |
| $12.89 | +0.63 | +5.1% | $12.23 | $12.99 | $12.23 | 11,100 | |
| $12.26 | +0.22 | +1.8% | $12.42 | $12.50 | $12.26 | 6,400 |
- Ticker
- NASDAQ:SOGP
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
Log in to ask 6ix AI your own questions about Sound Group Inc.