SOGP
Sound Grp ADR (SOGP)
NASDAQ
$12.36+$0.005 (+0.04%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $37.8M
    Market Cap
  • 300.99%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +17.17%
    Low Price$11.00
    High Price$12.89
  • 3 Months
    -12.35%
    Low Price$9.98
    High Price$13.65
  • 1 Year
    +300.99%
    Low Price$3.11
    High Price$31.50
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
12.31
12.49
12.31
12.35
-0.88%
8,914
08/20/2026
11.85
12.46
11.82
12.46
+1.80%
49,516
08/19/2026
11.88
12.30
11.88
12.24
-0.16%
7,257
08/18/2026
11.61
12.26
11.61
12.26
+6.06%
5,435
08/17/2026
11.51
11.72
11.46
11.56
+2.48%
10,035
08/14/2026
11.32
11.34
10.90
11.28
-2.17%
14,583
08/13/2026
10.80
11.73
10.80
11.53
+4.30%
3,107
08/12/2026
11.71
11.71
11.05
11.06
-4.04%
12,902
08/11/2026
11.80
12.25
10.93
11.52
-2.54%
22,992
08/10/2026
12.02
12.62
11.70
11.82
-6.38%
23,657
08/07/2026
12.76
12.91
12.54
12.63
-0.90%
13,101
08/06/2026
12.50
12.92
12.50
12.74
0.00%
1,945
08/05/2026
12.77
12.77
12.74
12.74
-1.16%
2,225
08/04/2026
12.23
12.99
12.23
12.89
+5.14%
11,099
08/03/2026
12.42
12.50
12.26
12.26
+1.83%
6,447
07/31/2026
11.01
12.05
11.01
12.04
+0.75%
7,930
07/30/2026
11.93
12.00
11.91
11.95
+0.34%
1,138
07/29/2026
11.70
12.39
11.70
11.91
-3.01%
15,081
07/28/2026
12.46
12.58
12.00
12.28
-1.44%
12,060
07/27/2026
11.20
12.46
11.20
12.46
+13.27%
40,984
07/24/2026
11.15
11.15
10.84
11.00
-1.35%
2,358
07/23/2026
10.70
11.22
10.69
11.15
+8.46%
32,328
07/22/2026
10.54
10.54
10.27
10.28
-2.47%
2,685
07/21/2026
10.44
10.54
10.32
10.54
+4.98%
5,199
07/20/2026
10.38
10.38
10.04
10.04
-0.51%
3,059
07/17/2026
10.28
10.28
10.01
10.09
-1.65%
9,506
07/16/2026
10.36
10.62
9.80
10.26
-0.97%
6,775
07/15/2026
10.24
10.45
10.07
10.36
+2.07%
8,571
07/14/2026
10.20
10.20
10.00
10.15
+1.70%
6,459
07/13/2026
10.16
10.17
9.93
9.98
-1.19%
4,859
07/10/2026
10.10
10.67
9.95
10.10
-3.35%
15,381
07/09/2026
10.50
10.77
10.41
10.45
-3.06%
5,178
07/08/2026
10.40
10.78
10.08
10.78
+5.69%
17,355
07/07/2026
10.41
10.47
10.02
10.20
+0.34%
12,504
07/06/2026
10.48
10.50
9.91
10.17
-2.91%
24,901
07/02/2026
11.19
11.19
10.38
10.47
-2.15%
9,968
07/01/2026
11.23
11.63
10.70
10.70
-4.68%
22,007
06/30/2026
11.78
11.78
11.14
11.23
-0.22%
10,741
06/29/2026
10.91
11.78
10.91
11.25
-0.27%
12,256
06/26/2026
10.84
11.28
10.80
11.28
+9.83%
28,181
06/25/2026
11.00
11.00
10.27
10.27
-5.26%
21,573
06/24/2026
10.89
10.89
10.29
10.84
-2.08%
14,885
06/23/2026
11.05
11.23
10.55
11.07
+3.94%
9,828
06/22/2026
11.89
11.89
10.65
10.65
-10.13%
76,023
06/18/2026
11.99
12.10
11.80
11.85
-1.17%
15,327
06/17/2026
11.55
12.19
11.55
11.99
+1.61%
4,487
06/16/2026
12.00
12.00
11.58
11.80
0.00%
6,786
06/15/2026
11.60
11.87
11.40
11.80
+5.45%
21,173
06/12/2026
11.46
11.49
11.11
11.19
-3.95%
6,382
06/11/2026
11.56
11.66
11.46
11.65
-0.43%
3,458
06/10/2026
11.37
11.76
11.37
11.70
+1.21%
8,577
06/09/2026
12.26
12.37
11.37
11.56
-6.77%
39,035
06/08/2026
12.23
12.50
12.01
12.40
-0.16%
18,240
06/05/2026
12.42
12.75
11.99
12.42
-1.43%
19,091
06/04/2026
12.40
12.88
12.00
12.60
+0.52%
40,974
06/03/2026
12.90
12.90
12.29
12.54
-2.30%
21,862
06/02/2026
13.47
13.47
12.70
12.83
-1.31%
15,588
06/01/2026
13.39
13.39
12.75
13.00
-4.76%
26,612
05/29/2026
13.59
13.83
13.37
13.65
+0.15%
5,809
05/28/2026
13.21
13.75
12.94
13.63
+2.87%
12,020
05/27/2026
13.23
13.51
12.99
13.25
-1.12%
26,710
05/26/2026
12.91
13.68
12.59
13.40
+1.82%
24,441
05/22/2026
13.28
13.68
12.09
13.16
-6.60%
103,118
05/21/2026
14.14
14.23
13.96
14.09
-1.54%
14,587
05/20/2026
14.37
14.52
14.00
14.31
-0.21%
18,131
05/19/2026
14.96
14.96
14.26
14.34
-3.24%
7,694
05/18/2026
14.64
14.93
14.55
14.82
-0.17%
5,482
05/15/2026
14.94
15.01
14.70
14.85
-1.30%
10,444
05/14/2026
15.00
15.05
14.60
15.04
+0.87%
10,410
05/13/2026
14.80
14.99
14.48
14.91
-0.86%
12,988
05/12/2026
14.94
15.22
14.64
15.04
-0.92%
26,629
05/11/2026
15.28
15.57
14.67
15.18
+0.53%
21,980
05/08/2026
15.03
15.53
15.00
15.10
-0.85%
31,514
05/07/2026
15.31
15.42
15.19
15.23
+0.13%
10,877
05/06/2026
15.60
15.60
15.01
15.21
-2.75%
5,067
05/05/2026
15.40
15.76
15.10
15.64
+1.53%
8,683
05/04/2026
15.91
16.36
14.74
15.41
+1.69%
19,709
05/01/2026
17.20
17.20
15.15
15.15
-11.98%
33,715
04/30/2026
14.99
18.17
14.52
17.21
+17.88%
95,045
04/29/2026
14.18
15.30
13.46
14.60
+2.96%
58,506
04/28/2026
14.25
14.25
14.02
14.18
-1.18%
8,406
04/27/2026
14.12
14.68
14.07
14.35
-0.69%
10,696
04/24/2026
14.58
14.86
14.12
14.45
-1.10%
27,183
04/23/2026
15.10
15.10
14.19
14.61
-3.82%
58,712
04/22/2026
15.22
15.47
14.64
15.19
+0.26%
27,575
04/22/2026
$1.20 Dividend
04/21/2026
15.49
15.61
14.82
15.15
-2.21%
40,136
04/20/2026
15.56
15.78
14.61
15.49
-0.42%
95,302
04/17/2026
15.82
15.97
15.16
15.56
-1.29%
49,691
04/16/2026
15.22
16.31
15.22
15.76
+3.56%
59,356
04/15/2026
14.38
15.45
14.38
15.22
+2.91%
22,455
04/14/2026
14.53
16.08
14.45
14.79
+1.98%
68,901
04/13/2026
15.02
15.04
14.16
14.50
-2.46%
95,264
04/10/2026
15.21
15.25
14.54
14.87
+0.09%
26,260
04/09/2026
15.24
16.20
14.85
14.85
-1.23%
72,525
04/08/2026
16.68
16.68
14.71
15.04
-8.15%
57,314
04/07/2026
16.68
16.94
15.76
16.37
-3.02%
17,334
04/06/2026
16.30
17.33
16.06
16.88
+3.58%
34,821
04/02/2026
13.92
16.30
13.76
16.30
+13.92%
109,482
04/01/2026
15.78
16.51
13.89
14.31
-8.53%
161,677