SOGP
Sound Grp ADR (SOGP)
NASDAQ
$11.53+$0.46 (+4.16%)
Price as of Jun 23, 2026 5:24 PM EDT
  • $32.6M
    Market Cap
  • 361.50%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -19.07%
    Low Price$10.65
    High Price$13.65
  • 3 Months
    -11.04%
    Low Price$10.65
    High Price$18.22
  • 1 Year
    +361.50%
    Low Price$2.63
    High Price$35.90
Date
Open
High
Low
Close
Change (%)
Volume
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
03/31/2026
20.15
21.78
13.90
15.64
+2.49%
1,254,544
03/31/2026
$7.00 Earnings
03/30/2026
15.93
16.21
14.83
15.26
-1.32%
31,910
03/27/2026
14.41
16.01
13.90
15.47
+4.31%
33,467
03/26/2026
14.59
15.16
14.50
14.83
-1.54%
25,319
03/25/2026
13.13
15.12
13.13
15.06
+12.93%
38,863
03/24/2026
12.82
13.52
12.82
13.33
+3.90%
7,958
03/23/2026
12.05
12.88
12.05
12.83
+7.20%
15,732
03/20/2026
11.83
12.08
11.23
11.97
+2.05%
15,218
03/19/2026
11.58
11.90
11.30
11.73
+2.01%
18,477
03/18/2026
12.05
12.05
11.21
11.50
-3.87%
54,791
03/17/2026
13.17
13.17
11.88
11.96
-2.57%
18,341
03/16/2026
13.02
13.15
12.28
12.28
-0.75%
19,345
03/13/2026
12.60
12.62
12.32
12.37
-1.77%
12,746
03/12/2026
12.60
12.73
12.56
12.59
-2.51%
11,958
03/11/2026
12.94
13.32
12.81
12.92
-1.76%
12,288
03/10/2026
12.69
13.36
12.41
13.15
+1.90%
35,148
03/09/2026
12.50
12.90
12.37
12.90
+1.20%
20,249
03/06/2026
12.64
13.01
12.07
12.75
0.00%
28,829
03/05/2026
13.06
13.06
12.75
12.75
-1.78%
9,221
03/04/2026
12.60
13.28
12.60
12.98
+3.32%
6,284
03/03/2026
12.53
12.83
12.29
12.56
-3.62%
11,418
03/02/2026
12.80
13.12
12.37
13.04
+1.88%
20,998
02/27/2026
13.09
13.25
12.79
12.80
-2.88%
14,577
02/26/2026
12.97
13.44
12.91
13.18
+0.71%
25,762
02/25/2026
13.25
13.25
12.79
13.08
-2.96%
34,261
02/24/2026
13.33
13.58
13.33
13.48
+0.34%
19,883
02/23/2026
13.25
13.53
12.80
13.44
+1.26%
20,507
02/20/2026
12.51
13.76
12.48
13.27
+5.76%
17,379
02/19/2026
13.04
13.58
12.55
12.55
-5.58%
32,289
02/18/2026
13.07
13.46
12.83
13.29
+0.88%
8,245
02/17/2026
12.90
13.26
12.90
13.17
-0.32%
6,296
02/13/2026
12.96
14.21
12.95
13.21
+4.78%
14,376
02/12/2026
12.98
13.44
12.42
12.61
-2.86%
34,291
02/11/2026
13.60
14.18
12.98
12.98
-4.82%
32,586
02/10/2026
14.50
14.50
13.64
13.64
-4.91%
22,580
02/09/2026
12.85
14.52
12.85
14.34
+11.61%
78,068
02/06/2026
12.42
12.90
12.05
12.85
+2.66%
9,072
02/05/2026
12.57
12.97
12.51
12.52
-2.17%
38,500
02/04/2026
12.66
12.85
12.49
12.80
+1.10%
20,976
02/03/2026
12.69
12.74
12.28
12.66
-0.07%
12,088
02/02/2026
12.53
13.00
12.51
12.67
+0.04%
11,296