SOGP
Sound Grp ADR (SOGP)
NASDAQ
$10.76-$0.09 (-0.88%)
Price as of Oct 02, 2026 4:39 PM EDT
  • $32.9M
    Market Cap
  • -39.36%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -10.77%
    Low Price$10.85
    High Price$12.41
  • 3 Months
    +1.40%
    Low Price$9.98
    High Price$13.46
  • 1 Year
    -39.36%
    Low Price$9.23
    High Price$18.35
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
11.19
11.49
10.81
10.85
-3.12%
3,628
09/30/2026
11.61
11.61
11.00
11.20
-5.49%
13,836
09/29/2026
12.13
12.13
11.74
11.85
-1.50%
3,300
09/28/2026
11.97
12.65
11.96
12.03
-1.15%
23,307
09/25/2026
11.45
12.17
11.45
12.17
+5.64%
8,531
09/24/2026
11.65
12.00
11.52
11.52
-1.62%
1,952
09/23/2026
11.61
11.71
11.59
11.71
0.00%
3,532
09/22/2026
11.60
11.97
11.31
11.71
+1.43%
3,587
09/21/2026
11.24
11.73
11.24
11.55
-1.41%
3,642
09/18/2026
11.78
11.78
11.51
11.71
-0.85%
1,357
09/17/2026
11.50
11.81
11.50
11.81
+3.78%
1,879
09/16/2026
11.38
11.65
11.33
11.38
+0.71%
3,497
09/15/2026
11.35
11.51
11.30
11.30
-2.08%
2,490
09/14/2026
11.30
11.94
10.90
11.54
-2.70%
77,368
09/11/2026
11.87
12.14
11.68
11.86
-0.08%
15,536
09/10/2026
11.95
11.95
11.68
11.87
-0.34%
3,383
09/09/2026
11.92
11.98
11.91
11.91
-0.08%
3,357
09/08/2026
11.91
12.28
11.84
11.92
+0.08%
15,105
09/04/2026
12.01
12.11
11.86
11.91
-0.83%
7,040
09/03/2026
12.51
12.70
12.01
12.01
-3.22%
4,199
09/02/2026
12.17
12.74
12.00
12.41
+2.06%
13,123
09/01/2026
12.30
13.35
12.16
12.16
+1.25%
13,889
08/31/2026
12.45
12.55
11.82
12.01
-3.15%
10,114
08/28/2026
12.25
12.69
12.15
12.40
-0.56%
5,193
08/27/2026
13.20
13.20
12.30
12.47
-7.36%
22,134
08/26/2026
14.48
14.48
13.20
13.46
+8.81%
224,587
08/26/2026
$4.30 Earnings
08/25/2026
12.34
12.57
12.12
12.37
-1.20%
11,907
08/24/2026
11.89
12.59
11.89
12.52
+1.38%
1,656
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