Sound Group Stock Price History
NASDAQ: SOGPTechnologyComputer Software: Programming Data ProcessingUSD
10.84+0.32 (+3.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SOGP price history at a glance
The price history for Sound Group (SOGP) on this page begins on January 13, 2020, when the stock closed at $116.30; it most recently closed at $10.84 on October 5, 2026. The highest price in this record is $167.50, reached on February 8, 2021; the latest close is 93.5% below that peak. Across the 5 complete calendar years in the table, SOGP finished higher in 1 and lower in 4. Its best year was 2025 (+464.4%) and its worst was 2022 (-65.9%).
Over roughly 7 years the share price changed -90.7%, a -29.7% compound annual price return (excluding dividends). In the last 12 months alone, SOGP has lost 25.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $167.50
- Date of high
- Feb 8, 2021
- Low since 2020
- $1.18
- Date of low
- May 5, 2025
- 52-week high
- $25.86
- 52-week low
- $9.76
- IPO year
- 2020
- Last close
- $10.84
SOGP returns
1 week
+0.28%
1 month
-8.98%
3 months
+7.33%
6 months
-32.44%
Year to date
-6.71%
1 year
-25.80%
3 years
+200.28%
5 years
-66.44%
SOGP price return, excluding dividends.
SOGP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.84 | -7.67% |
| 2025 | 11.74 | +464.42% |
| 2024 | 2.08 | -24.09% |
| 2023 | 2.74 | -56.51% |
| 2022 | 6.30 | -65.95% |
| 2021 | 18.50 | -52.32% |
| 2020* | 38.80 | -66.64% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
SOGP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.77 | 10.84 | 10.77 | 10.84 | +3.04% | |
| 10.89 | 10.94 | 10.50 | 10.52 | -4.36% | |
| 11.65 | 11.65 | 11.00 | 11.00 | -0.90% | |
| 10.77 | 11.10 | 10.77 | 11.10 | +1.83% | |
| 10.90 | 10.90 | 10.90 | 10.90 | +0.83% | |
| 11.19 | 11.19 | 10.80 | 10.81 | -0.37% | |
| 11.19 | 11.49 | 10.81 | 10.85 | -3.12% | |
| 11.61 | 11.61 | 11.00 | 11.20 | -5.49% | |
| 12.13 | 12.13 | 11.74 | 11.85 | -1.50% | |
| 11.97 | 12.65 | 11.96 | 12.03 | -1.15% | |
| 11.45 | 12.17 | 11.45 | 12.17 | +5.64% | |
| 11.65 | 12.00 | 11.52 | 11.52 | -1.62% | |
| 11.61 | 11.71 | 11.59 | 11.71 | 0.00% | |
| 11.60 | 11.97 | 11.31 | 11.71 | +1.43% | |
| 11.24 | 11.73 | 11.24 | 11.55 | -1.41% | |
| 11.78 | 11.78 | 11.51 | 11.71 | -0.85% | |
| 11.50 | 11.81 | 11.50 | 11.81 | +3.78% | |
| 11.38 | 11.65 | 11.33 | 11.38 | +0.71% | |
| 11.35 | 11.51 | 11.30 | 11.30 | -2.08% | |
| 11.30 | 11.94 | 10.90 | 11.54 | -2.70% | |
| 11.87 | 12.14 | 11.68 | 11.86 | -0.08% | |
| 11.95 | 11.95 | 11.68 | 11.87 | -0.34% | |
| 11.92 | 11.98 | 11.91 | 11.91 | -0.08% | |
| 11.91 | 12.28 | 11.84 | 11.92 | +0.08% | |
| 12.01 | 12.11 | 11.86 | 11.91 | -0.83% | |
| 12.51 | 12.70 | 12.01 | 12.01 | -3.22% | |
| 12.17 | 12.74 | 12.00 | 12.41 | +2.06% | |
| 12.30 | 13.35 | 12.16 | 12.16 | +1.25% | |
| 12.45 | 12.55 | 11.82 | 12.01 | -3.15% | |
| 12.25 | 12.69 | 12.15 | 12.40 | -0.56% | |
| 13.20 | 13.20 | 12.30 | 12.47 | -7.36% | |
| 14.48 | 14.48 | 13.20 | 13.46 | +8.81% | |
| 12.34 | 12.57 | 12.12 | 12.37 | -1.20% | |
| 11.89 | 12.59 | 11.89 | 12.52 | +1.38% | |
| 12.31 | 12.49 | 12.31 | 12.35 | -0.88% | |
| 11.85 | 12.46 | 11.82 | 12.46 | +1.80% | |
| 11.88 | 12.30 | 11.88 | 12.24 | -0.16% | |
| 11.61 | 12.26 | 11.61 | 12.26 | +6.06% | |
| 11.51 | 11.72 | 11.46 | 11.56 | +2.48% | |
| 11.32 | 11.34 | 10.90 | 11.28 | -2.17% | |
| 10.80 | 11.73 | 10.80 | 11.53 | +4.30% | |
| 11.71 | 11.71 | 11.05 | 11.06 | -4.04% | |
| 11.80 | 12.25 | 10.93 | 11.52 | -2.54% | |
| 12.02 | 12.62 | 11.70 | 11.82 | -6.38% | |
| 12.76 | 12.91 | 12.54 | 12.63 | -0.90% | |
| 12.50 | 12.92 | 12.50 | 12.74 | 0.00% | |
| 12.77 | 12.77 | 12.74 | 12.74 | -1.16% | |
| 12.23 | 12.99 | 12.23 | 12.89 | +5.14% | |
| 12.42 | 12.50 | 12.26 | 12.26 | +1.83% | |
| 11.01 | 12.05 | 11.01 | 12.04 | +0.75% | |
| 11.93 | 12.00 | 11.91 | 11.95 | +0.34% | |
| 11.70 | 12.39 | 11.70 | 11.91 | -3.01% | |
| 12.46 | 12.58 | 12.00 | 12.28 | -1.44% | |
| 11.20 | 12.46 | 11.20 | 12.46 | +13.27% | |
| 11.15 | 11.15 | 10.84 | 11.00 | -1.35% | |
| 10.70 | 11.22 | 10.69 | 11.15 | +8.46% | |
| 10.54 | 10.54 | 10.27 | 10.28 | -2.47% | |
| 10.44 | 10.54 | 10.32 | 10.54 | +4.98% | |
| 10.38 | 10.38 | 10.04 | 10.04 | -0.51% | |
| 10.28 | 10.28 | 10.01 | 10.09 | -1.65% | |
| 10.36 | 10.62 | 9.80 | 10.26 | -0.97% | |
| 10.24 | 10.45 | 10.07 | 10.36 | +2.07% | |
| 10.20 | 10.20 | 10.00 | 10.15 | +1.70% | |
| 10.16 | 10.17 | 9.93 | 9.98 | -1.19% | |
| 10.10 | 10.67 | 9.95 | 10.10 | -3.35% | |
| 10.82 | 11.15 | 10.26 | 10.45 | -3.06% | |
| 10.40 | 10.78 | 10.08 | 10.78 | +5.69% | |
| 10.41 | 10.48 | 10.02 | 10.20 | +0.34% | |
| 10.48 | 10.50 | 9.91 | 10.17 | -2.91% | |
| 11.19 | 11.19 | 10.38 | 10.47 | -2.15% | |
| 11.23 | 11.64 | 10.70 | 10.70 | -4.68% | |
| 11.78 | 11.78 | 11.14 | 11.23 | -0.22% | |
| 10.91 | 11.78 | 10.91 | 11.25 | -0.27% | |
| 10.84 | 11.28 | 10.80 | 11.28 | +9.83% | |
| 11.00 | 11.00 | 10.27 | 10.27 | -5.26% | |
| 10.89 | 10.89 | 10.29 | 10.84 | -2.08% | |
| 11.05 | 11.23 | 10.55 | 11.07 | +3.94% | |
| 11.89 | 11.89 | 10.65 | 10.65 | -10.13% | |
| 11.99 | 12.10 | 11.80 | 11.85 | -1.17% | |
| 11.55 | 12.19 | 11.55 | 11.99 | +1.61% | |
| 12.00 | 12.00 | 11.58 | 11.80 | 0.00% | |
| 11.60 | 11.87 | 11.40 | 11.80 | +5.45% | |
| 11.46 | 11.49 | 11.11 | 11.19 | -3.95% | |
| 11.56 | 11.66 | 11.46 | 11.65 | -0.43% | |
| 11.37 | 11.76 | 11.37 | 11.70 | +1.21% | |
| 12.26 | 12.37 | 11.37 | 11.56 | -6.77% | |
| 12.23 | 12.50 | 12.01 | 12.40 | -0.16% | |
| 12.42 | 12.75 | 11.99 | 12.42 | -1.43% | |
| 12.40 | 12.88 | 12.00 | 12.60 | +0.52% | |
| 12.90 | 12.90 | 12.29 | 12.54 | -2.30% | |
| 13.47 | 13.47 | 12.70 | 12.83 | -1.31% | |
| 13.39 | 13.39 | 12.75 | 13.00 | -4.76% | |
| 13.59 | 13.83 | 13.37 | 13.65 | +0.15% | |
| 13.21 | 13.75 | 12.94 | 13.63 | +2.87% | |
| 13.23 | 13.51 | 12.99 | 13.25 | -1.12% | |
| 12.91 | 13.68 | 12.59 | 13.40 | +1.82% | |
| 13.28 | 13.68 | 12.09 | 13.16 | -6.60% | |
| 14.14 | 14.23 | 13.96 | 14.09 | -1.54% | |
| 14.37 | 14.52 | 14.00 | 14.31 | -0.21% | |
| 14.96 | 14.96 | 14.26 | 14.34 | -3.24% | |
| 14.64 | 14.93 | 14.55 | 14.82 | -0.17% | |
| 14.94 | 15.01 | 14.70 | 14.85 | -1.30% | |
| 15.00 | 15.05 | 14.60 | 15.04 | +0.87% | |
| 14.80 | 14.99 | 14.48 | 14.91 | -0.86% | |
| 14.94 | 15.22 | 14.64 | 15.04 | -0.92% | |
| 15.28 | 15.57 | 14.67 | 15.18 | +0.53% | |
| 15.03 | 15.53 | 15.00 | 15.10 | -0.85% | |
| 15.31 | 15.42 | 15.19 | 15.23 | +0.13% | |
| 15.60 | 15.60 | 15.01 | 15.21 | -2.75% | |
| 15.40 | 15.76 | 15.10 | 15.64 | +1.53% | |
| 15.91 | 16.36 | 14.74 | 15.41 | +1.69% | |
| 17.20 | 17.20 | 15.15 | 15.15 | -11.98% | |
| 14.99 | 18.17 | 14.52 | 17.21 | +17.88% | |
| 14.18 | 15.30 | 13.46 | 14.60 | +2.96% | |
| 14.25 | 14.25 | 14.02 | 14.18 | -1.18% | |
| 14.12 | 14.68 | 14.07 | 14.35 | -0.69% | |
| 14.58 | 14.86 | 14.12 | 14.45 | -1.10% | |
| 15.10 | 15.10 | 14.19 | 14.61 | -3.82% | |
| 15.22 | 15.47 | 14.64 | 15.19 | -7.09% | |
| 16.72 | 16.85 | 16.00 | 16.35 | -2.21% | |
| 16.79 | 17.04 | 15.77 | 16.72 | -0.42% | |
| 17.07 | 17.24 | 16.36 | 16.79 | -1.29% | |
| 16.43 | 17.60 | 16.43 | 17.01 | +3.56% | |
| 15.52 | 16.67 | 15.52 | 16.43 | +2.91% | |
| 15.68 | 17.35 | 15.59 | 15.96 | +1.98% | |
| 16.21 | 16.23 | 15.28 | 15.65 | -2.46% | |
| 16.41 | 16.46 | 15.69 | 16.05 | +0.09% | |
| 16.45 | 17.48 | 16.03 | 16.03 | -1.23% | |
| 18.00 | 18.00 | 15.88 | 16.23 | -8.15% | |
| 18.00 | 18.28 | 17.01 | 17.67 | -3.02% | |
| 17.59 | 18.70 | 17.34 | 18.22 | +3.58% | |
| 15.02 | 17.59 | 14.85 | 17.59 | +13.92% | |
| 17.03 | 17.82 | 14.99 | 15.44 | -8.53% | |
| 21.75 | 23.50 | 15.00 | 16.88 | +2.49% | |
| 17.19 | 17.49 | 16.00 | 16.47 | -1.32% | |
| 15.55 | 17.28 | 15.00 | 16.69 | +4.31% | |
| 15.75 | 16.36 | 15.65 | 16.00 | -1.54% | |
| 14.17 | 16.32 | 14.17 | 16.25 | +12.93% | |
| 13.84 | 14.59 | 13.84 | 14.39 | +3.90% | |
| 13.00 | 13.90 | 13.00 | 13.85 | +7.20% | |
| 12.77 | 13.04 | 12.12 | 12.92 | +2.05% | |
| 12.50 | 12.84 | 12.20 | 12.66 | +2.01% | |
| 13.00 | 13.00 | 12.10 | 12.41 | -3.87% | |
| 14.21 | 14.21 | 12.82 | 12.91 | -2.57% | |
| 14.05 | 14.19 | 13.25 | 13.25 | -0.75% | |
| 13.60 | 13.62 | 13.30 | 13.35 | -1.77% | |
| 13.60 | 13.74 | 13.56 | 13.59 | -2.51% | |
| 13.96 | 14.38 | 13.83 | 13.94 | -1.76% | |
| 13.70 | 14.42 | 13.39 | 14.19 | +1.90% | |
| 13.49 | 13.93 | 13.35 | 13.93 | +1.20% | |
| 13.64 | 14.04 | 13.03 | 13.76 | 0.00% | |
| 14.09 | 14.09 | 13.76 | 13.76 | -1.78% | |
| 13.60 | 14.33 | 13.60 | 14.01 | +3.32% | |
| 13.52 | 13.85 | 13.26 | 13.56 | -3.62% | |
| 13.81 | 14.16 | 13.35 | 14.07 | +1.88% | |
| 14.13 | 14.30 | 13.80 | 13.81 | -2.88% | |
| 14.00 | 14.50 | 13.94 | 14.22 | +0.71% | |
| 14.30 | 14.30 | 13.80 | 14.12 | -2.96% | |
| 14.39 | 14.66 | 14.39 | 14.55 | +0.34% | |
| 14.30 | 14.60 | 13.81 | 14.50 | +1.26% | |
| 13.50 | 14.85 | 13.47 | 14.32 | +5.76% | |
| 14.07 | 14.66 | 13.54 | 13.54 | -5.58% | |
| 14.10 | 14.53 | 13.85 | 14.34 | +0.88% | |
| 13.92 | 14.31 | 13.92 | 14.22 | -0.32% | |
| 13.99 | 15.34 | 13.98 | 14.26 | +4.78% | |
| 14.01 | 14.51 | 13.40 | 13.61 | -2.86% | |
| 14.68 | 15.30 | 14.01 | 14.01 | -4.82% | |
| 15.65 | 15.65 | 14.72 | 14.72 | -4.91% | |
| 13.87 | 15.68 | 13.87 | 15.48 | +11.61% | |
| 13.40 | 13.92 | 13.00 | 13.87 | +2.66% | |
| 13.57 | 14.00 | 13.50 | 13.51 | -2.17% | |
| 13.66 | 13.87 | 13.48 | 13.81 | +1.10% | |
| 13.70 | 13.75 | 13.25 | 13.66 | -0.07% | |
| 13.52 | 14.04 | 13.50 | 13.67 | +0.04% | |
| 13.87 | 14.06 | 13.50 | 13.67 | -3.22% | |
| 14.20 | 14.85 | 13.59 | 14.12 | +0.21% | |
| 14.05 | 14.50 | 13.60 | 14.09 | +0.64% | |
| 13.52 | 14.00 | 13.51 | 14.00 | +2.34% | |
| 13.45 | 13.68 | 13.26 | 13.68 | +0.74% | |
| 14.19 | 14.19 | 13.30 | 13.58 | +3.03% | |
| 13.46 | 14.26 | 13.15 | 13.18 | -0.83% | |
| 12.40 | 13.83 | 12.25 | 13.29 | +7.09% | |
| 13.00 | 13.38 | 12.39 | 12.41 | -8.01% | |
| 14.15 | 14.99 | 13.21 | 13.49 | -10.66% | |
| 14.75 | 15.29 | 14.69 | 15.10 | +2.86% | |
| 15.17 | 15.25 | 14.50 | 14.68 | -3.74% | |
| 14.95 | 16.25 | 14.03 | 15.25 | +3.11% | |
| 15.44 | 18.51 | 13.11 | 14.79 | +26.41% | |
| 11.46 | 11.88 | 11.17 | 11.70 | +1.47% | |
| 11.53 | 11.84 | 11.15 | 11.53 | +0.09% | |
| 11.27 | 11.71 | 11.16 | 11.52 | +0.35% | |
| 11.50 | 12.51 | 11.14 | 11.48 | +0.09% | |
| 11.68 | 11.88 | 11.12 | 11.47 | -2.30% | |
| 11.44 | 12.08 | 11.44 | 11.74 | +1.03% | |
| 11.96 | 11.96 | 11.14 | 11.62 | -0.26% | |
| 12.64 | 12.64 | 11.60 | 11.65 | -5.97% | |
| 12.17 | 12.60 | 11.67 | 12.39 | -2.75% | |
| 12.96 | 13.44 | 12.39 | 12.74 | -2.60% | |
| 13.20 | 13.48 | 13.00 | 13.08 | -2.97% | |
| 13.75 | 13.79 | 12.38 | 13.48 | -0.52% | |
| 12.88 | 13.90 | 12.31 | 13.55 | +2.03% | |
| 11.31 | 13.52 | 11.00 | 13.28 | +20.07% | |
| 13.00 | 13.33 | 10.00 | 11.06 | -12.53% | |
| 13.21 | 13.21 | 12.00 | 12.65 | -2.28% | |
| 11.86 | 12.94 | 11.86 | 12.94 | +7.65% | |
| 12.50 | 12.80 | 12.02 | 12.02 | -8.38% | |
| 13.45 | 13.45 | 11.00 | 13.12 | -2.53% | |
| 14.37 | 14.47 | 13.29 | 13.46 | -6.98% | |
| 14.35 | 14.50 | 14.04 | 14.47 | -2.30% | |
| 14.14 | 14.85 | 14.14 | 14.81 | +2.14% | |
| 15.03 | 15.03 | 14.50 | 14.50 | -2.55% | |
| 14.75 | 14.94 | 14.00 | 14.88 | -0.47% | |
| 13.50 | 15.62 | 13.44 | 14.95 | +10.82% | |
| 12.70 | 13.49 | 12.70 | 13.49 | +6.14% | |
| 12.84 | 12.88 | 12.40 | 12.71 | +5.30% | |
| 13.24 | 13.45 | 12.01 | 12.07 | -8.84% | |
| 13.00 | 13.90 | 12.86 | 13.24 | +8.17% | |
| 11.70 | 12.40 | 11.22 | 12.24 | +2.43% | |
| 10.61 | 11.97 | 10.61 | 11.95 | +11.06% | |
| 10.52 | 10.91 | 10.15 | 10.76 | -0.19% | |
| 9.81 | 10.78 | 9.81 | 10.78 | +8.23% | |
| 10.16 | 10.70 | 9.76 | 9.96 | -1.97% | |
| 10.09 | 10.65 | 10.03 | 10.16 | -2.40% | |
| 10.35 | 10.77 | 9.86 | 10.41 | 0.00% | |
| 11.40 | 11.88 | 10.31 | 10.41 | -11.33% | |
| 10.70 | 11.80 | 10.40 | 11.74 | +7.31% | |
| 11.74 | 12.00 | 10.72 | 10.94 | -6.81% | |
| 12.21 | 12.64 | 11.59 | 11.74 | -3.85% | |
| 12.62 | 12.62 | 12.03 | 12.21 | -1.53% | |
| 12.76 | 13.19 | 12.30 | 12.40 | -3.50% | |
| 12.82 | 13.21 | 12.34 | 12.85 | -2.50% | |
| 13.29 | 13.69 | 12.50 | 13.18 | -0.83% | |
| 14.80 | 14.80 | 13.29 | 13.29 | -0.08% | |
| 14.49 | 14.49 | 13.21 | 13.30 | -10.01% | |
| 14.52 | 14.97 | 14.50 | 14.78 | -2.25% | |
| 14.77 | 15.39 | 14.77 | 15.12 | +0.53% | |
| 14.78 | 15.95 | 14.61 | 15.04 | +0.94% | |
| 15.02 | 15.99 | 14.88 | 14.90 | -5.10% | |
| 16.65 | 16.65 | 15.51 | 15.70 | -5.59% | |
| 16.60 | 17.10 | 15.47 | 16.63 | -6.52% | |
| 18.00 | 18.73 | 17.25 | 17.79 | -2.36% | |
| 16.98 | 18.40 | 16.94 | 18.22 | +8.00% | |
| 17.35 | 17.36 | 16.61 | 16.87 | -2.93% | |
| 17.50 | 18.30 | 16.96 | 17.38 | +2.84% | |
| 16.66 | 18.50 | 15.50 | 16.90 | +6.83% | |
| 16.31 | 16.66 | 15.51 | 15.82 | -4.18% | |
| 19.53 | 20.46 | 15.97 | 16.51 | -13.33% | |
| 15.00 | 25.86 | 14.11 | 19.05 | +44.59% | |
| 13.88 | 14.24 | 12.50 | 13.18 | -10.19% | |
| 14.65 | 15.84 | 13.68 | 14.67 | +0.41% | |
| 16.99 | 16.99 | 14.38 | 14.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SOGP chart for longer ranges.