NasdaqCM - Nasdaq Real Time Price USD

Sound Group Inc. (SOGP)

1.6200
-0.0100
(-0.61%)
At close: June 13 at 4:00:00 PM EDT
1.6300
+0.01
+(0.62%)
After hours: June 13 at 5:54:39 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251.62001.71001.58001.62001.620065,200
Jun 12, 20251.62001.74001.62001.63001.630080,800
Jun 11, 20251.75001.85001.68001.68001.6800206,500
Jun 10, 20251.80001.91701.64001.78001.7800684,800
Jun 9, 20251.66001.99001.57001.94001.940027,403,300
Jun 6, 20251.27001.32701.25001.32601.326016,900
Jun 5, 20251.28001.28001.26001.27001.27004,700
Jun 4, 20251.30801.32001.29001.29001.290015,800
Jun 3, 20251.28501.31001.25101.29001.29005,800
Jun 2, 20251.25001.34001.23001.25201.252018,300
May 30, 20251.23001.24201.20001.24201.24207,300
May 29, 20251.25001.25001.21001.23001.23009,700
May 28, 20251.23401.25001.21001.23001.230011,000
May 27, 20251.25001.25001.20301.22401.224010,700
May 23, 20251.30001.30001.25001.25401.25404,800
May 22, 20251.26001.29001.25401.29001.29003,800
May 21, 20251.25001.31501.24001.24001.240013,200
May 20, 20251.25001.30501.23001.25101.25105,300
May 19, 20251.32801.34801.27001.27401.27404,900
May 16, 20251.28001.32701.26001.32701.32702,800
May 15, 20251.32001.38501.31001.31001.31007,000
May 14, 20251.30001.31001.28001.29901.29907,300
May 13, 20251.35001.35001.29001.30501.305012,800
May 12, 20251.32001.32001.27001.29001.290018,400
May 9, 20251.31901.35001.25001.25801.25808,500
May 8, 20251.24001.29001.22001.27001.270031,100
May 7, 20251.27901.27901.18001.18601.186022,200
May 6, 20251.26001.30001.19001.23001.230079,500
May 5, 20251.34001.34001.22001.30001.3000116,900
May 2, 20251.42001.45401.34001.34701.3470118,800
May 1, 20251.60001.60001.38001.40001.4000212,400
Apr 30, 20252.02002.03001.46001.53001.5300416,400
Apr 29, 20252.22302.24002.09002.16902.169029,300
Apr 28, 20252.21002.24302.19102.22002.22006,900
Apr 25, 20252.24002.28002.18002.21002.210024,900
Apr 24, 20252.19002.21602.13002.20002.200020,600
Apr 23, 20252.17002.28502.15002.19002.190029,100
Apr 22, 20252.03002.20002.03002.18602.186050,900
Apr 21, 20252.01202.09202.01202.06002.060021,900
Apr 17, 20252.08602.08602.00002.06402.064039,000
Apr 16, 20252.11002.11002.07002.07002.07006,500
Apr 15, 20252.20002.21002.12002.12002.120025,700
Apr 14, 20252.16302.28002.15002.15002.150075,000
Apr 11, 20251.79002.18001.79002.17002.170081,100
Apr 10, 20252.16002.16001.90501.95001.950053,100
Apr 9, 20252.00002.15501.93002.13702.1370134,800
Apr 8, 20251.76001.92601.74001.90001.900045,900
Apr 7, 20251.77501.84001.65001.78001.780024,300
Apr 4, 20252.00302.07001.92001.94001.940067,800
Apr 3, 20252.11002.11002.02502.07502.075057,100
Apr 2, 20252.09002.15002.09002.14002.140014,900
Apr 1, 20252.15002.17002.10002.10002.100014,000
Mar 31, 20252.20002.22002.20002.20002.20007,500
Mar 28, 20252.15002.22102.15002.20002.200025,500
Mar 27, 20252.23502.23502.12002.21002.210050,300
Mar 26, 20252.21002.21502.20002.20002.200019,500
Mar 25, 20252.13002.31002.13002.21002.210065,300
Mar 24, 20252.15002.26502.06002.20002.2000132,800
Mar 21, 20252.22102.25002.20002.20102.201040,500
Mar 20, 20252.35002.35002.26002.26402.264014,000
Mar 19, 20252.22002.37002.21002.31002.310078,000
Mar 18, 20252.36002.36002.17502.23002.230066,600
Mar 17, 20252.21002.34002.17002.31102.311079,800
Mar 14, 20252.26002.29002.08902.29002.290019,600
Mar 13, 20252.21002.22602.09002.22602.226078,100
Mar 12, 20252.21102.27002.20002.20402.204050,300
Mar 11, 20252.13002.29002.07002.29002.2900110,600
Mar 10, 20252.19002.24002.19002.20002.200052,300
Mar 7, 20252.23002.27402.22002.23002.230034,800
Mar 6, 20252.25002.33902.22002.23002.230043,800
Mar 5, 20252.29002.34002.22002.28002.2800110,500
Mar 4, 20252.21002.27002.05002.25002.2500109,000
Mar 3, 20252.31002.32002.17002.22002.220087,100
Feb 28, 20252.17002.33002.17002.23502.235022,900
Feb 27, 20252.20002.26002.19502.23002.230038,200
Feb 26, 20252.20002.35002.20002.20402.204035,200
Feb 25, 20252.23802.29002.10002.28602.286055,000
Feb 24, 20252.30002.39002.10002.22402.2240286,900
Feb 21, 20252.23002.40002.22002.25002.2500240,100
Feb 20, 20252.37002.40002.22002.24002.2400155,400
Feb 19, 20252.23002.39001.91002.38002.3800291,900
Feb 18, 20252.34002.38002.20002.23002.2300264,800
Feb 14, 20252.29002.40002.20002.28002.2800620,300
Feb 13, 20251.91002.00001.89002.00002.000010,700
Feb 12, 20251.90001.91001.86001.89001.890022,000
Feb 11, 20251.96301.98001.88001.90401.904031,900
Feb 10, 20252.10002.10001.93001.98001.980024,300
Feb 7, 20252.01002.15002.00002.09002.090026,800
Feb 6, 20252.03002.09001.96002.08002.080040,600
Feb 5, 20252.02002.02001.94001.98001.98006,300
Feb 4, 20252.09002.09001.88002.07002.0700109,300
Feb 3, 20252.03002.16001.92002.01002.010036,300
Jan 31, 20252.11802.21002.04102.18002.18009,000
Jan 30, 20252.05702.24002.05702.22002.220023,800
Jan 29, 20252.06302.18002.05102.14702.147021,000
Jan 28, 20252.12002.19001.92202.11002.110056,800
Jan 27, 20252.05002.18002.01002.10002.100031,200
Jan 24, 20252.10002.51002.01002.17002.1700280,900
Jan 23, 20252.00002.10002.00002.07002.070014,800
Jan 22, 20252.05002.21001.89202.10002.1000191,500
Jan 21, 20251.87001.97101.83201.86001.860029,700
Jan 17, 20251.83701.94001.79001.90001.900021,900
Jan 16, 20251.97001.97001.73001.79101.791020,900
Jan 15, 20252.00002.00001.90801.91001.91008,600
Jan 14, 20251.77001.99001.70601.95001.950037,000
Jan 13, 20251.77001.81401.62501.69001.690032,000
Jan 10, 20251.94001.94001.76001.76001.760020,900
Jan 8, 20252.06002.17001.91001.91001.910031,300
Jan 7, 20252.12002.19402.04002.04002.040010,000
Jan 6, 20252.12002.16002.08002.09002.090027,300
Jan 3, 20252.14502.20002.05002.08002.080026,200
Jan 2, 20252.12402.19002.10002.14002.140016,200
Dec 31, 20242.22002.22002.05002.17002.1700116,700
Dec 30, 20242.21002.21002.01502.13802.138018,100
Dec 27, 20242.29002.29002.03002.03002.030011,400
Dec 26, 20242.04002.40001.97002.23002.230073,500
Dec 24, 20242.08002.08001.95002.02002.020035,400
Dec 23, 20242.26002.30002.04002.07002.0700103,400
Dec 20, 20241.94002.34001.94002.17502.175055,300
Dec 19, 20242.21002.21001.90001.94001.940054,600
Dec 18, 20241.83002.24001.78502.24002.2400293,100
Dec 17, 20241.88001.90001.73001.79001.790011,000
Dec 16, 20241.74001.86001.74001.83501.835013,300
Dec 13, 20241.76501.91001.76501.82001.820014,400
Dec 12, 20241.71001.83001.71001.81401.814024,200
Dec 11, 20241.88001.88001.73001.83001.83006,800
Dec 10, 20241.85001.85001.78001.79001.790019,800
Dec 9, 20241.87001.87001.81001.83001.830023,400
Dec 6, 20241.85001.85001.80001.80001.800015,600
Dec 5, 20241.86001.87001.80001.80001.80008,800
Dec 4, 20241.77501.86601.71301.79001.790016,000
Dec 3, 20241.81501.86001.69401.78001.78009,100
Dec 2, 20241.86001.87001.80001.80001.800018,500
Nov 29, 20241.83001.85001.81001.84001.840010,600
Nov 27, 20241.82001.86001.80001.86001.86003,000
Nov 26, 20241.79001.82001.75001.82001.82004,500
Nov 25, 20241.72001.78001.66001.78001.780024,000
Nov 22, 20241.66001.70001.64401.69001.69007,800
Nov 21, 20241.68001.70001.66001.69001.69006,400
Nov 20, 20241.65001.75001.64001.74001.74008,300
Nov 19, 20241.60101.79001.58001.75001.750023,100
Nov 18, 20241.60001.68001.59401.66901.66903,100
Nov 15, 20241.57001.83001.57001.71001.710019,300
Nov 14, 20241.60601.64501.56601.58001.58004,200
Nov 13, 20241.60001.65001.58001.65001.650013,500
Nov 12, 20241.62001.72201.58001.65001.650023,000
Nov 11, 20241.78001.80001.64001.67001.670013,700
Nov 8, 20241.75001.80001.72001.73001.730013,600
Nov 7, 20241.72001.84001.72001.78001.780015,300
Nov 6, 20241.79001.90001.72001.82901.829017,900
Nov 5, 20241.79101.93001.79101.90001.90003,900
Nov 4, 20241.84001.84001.74001.74001.74003,600
Nov 1, 20241.81401.88001.78001.83001.830011,700
Oct 31, 20241.76001.96001.76001.93001.93005,500
Oct 30, 20241.90001.97001.60001.76001.760016,900
Oct 29, 20241.91001.96001.91001.96001.960019,500
Oct 28, 20241.87001.90001.84501.90001.90005,900
Oct 25, 20241.89001.92001.83001.86001.86006,200
Oct 24, 20241.90002.01001.85001.92501.92506,400
Oct 23, 20241.94001.94001.87001.87001.87007,300
Oct 22, 20242.02002.06301.97002.05602.05604,700
Oct 21, 20242.01002.02001.93001.98001.980020,400
Oct 18, 20241.96002.03501.96002.02002.02007,000
Oct 17, 20242.00002.02801.92001.95501.955016,800
Oct 16, 20242.04802.06002.02002.03002.03005,500
Oct 15, 20241.96002.13001.93002.01002.010017,600
Oct 14, 20242.12002.12002.01002.04002.04003,900
Oct 11, 20241.93502.08001.90002.08002.080021,000
Oct 10, 20242.13002.16001.96001.96001.960016,500
Oct 9, 20242.14002.24502.14002.15002.150013,000
Oct 8, 20242.27002.33002.09002.19002.190059,500
Oct 7, 20242.25002.43002.25002.42002.420043,300
Oct 4, 20242.35602.42002.18002.21002.210028,500
Oct 3, 20242.43002.46502.27002.41002.410031,200
Oct 2, 20242.46002.46502.32802.42002.420051,300
Oct 1, 20242.45002.45002.30002.32002.320014,100
Sep 30, 20242.45002.58002.45002.49002.490093,600
Sep 27, 20241.94002.29001.86002.27202.2720193,000
Sep 26, 20241.70001.98001.70001.94001.940049,200
Sep 25, 20241.59001.81901.58001.70001.700035,300
Sep 24, 20241.56001.57001.54001.54001.540029,500
Sep 23, 20241.50001.60001.50001.60001.600014,200
Sep 20, 20241.49001.62901.49001.60001.600011,700
Sep 19, 20241.56001.66001.54001.60401.604024,200
Sep 18, 20241.59001.59001.56501.57501.57505,000
Sep 17, 20241.59001.60001.58001.60001.60007,000
Sep 16, 20241.61001.62001.60001.60501.60502,300
Sep 13, 20241.66501.66501.60501.60501.60504,200
Sep 12, 20241.62301.64001.62001.63001.63002,100
Sep 11, 20241.66001.72501.66001.68001.68008,200
Sep 10, 20241.67801.70601.67801.69001.6900900
Sep 9, 20241.64001.64001.60001.64001.64009,600
Sep 6, 20241.69501.72001.66001.66001.66003,500
Sep 5, 20241.56001.81001.56001.76001.76006,700
Sep 4, 20241.70001.73001.56001.64001.640035,900
Sep 3, 20241.81001.81001.72001.76001.76008,200
Aug 30, 20241.79001.80001.75001.75001.75003,200
Aug 29, 20241.73001.84001.73001.83001.830016,900
Aug 28, 20241.88001.88001.80001.80001.800016,200
Aug 27, 20241.90001.90001.88001.88001.88003,500
Aug 26, 20241.88001.89001.88001.88001.88005,300
Aug 23, 20241.89001.92001.88001.90001.900010,900
Aug 22, 20241.85001.91701.85001.89001.89002,800
Aug 21, 20241.97001.97001.90401.94201.94201,600
Aug 20, 20241.93001.93001.90501.90501.90501,200
Aug 19, 20241.93001.93901.93001.93001.9300800
Aug 16, 20241.96001.96001.93701.94001.94001,500
Aug 15, 20241.96501.97601.93501.94101.94103,000
Aug 14, 20241.93001.93001.93001.93001.93009,500
Aug 13, 20241.98401.98401.93001.94001.94001,800
Aug 12, 20241.84001.91501.84001.88001.88007,000
Aug 9, 20241.80001.84001.80001.84001.8400900
Aug 8, 20241.85001.88001.82501.86001.86005,500
Aug 7, 20241.82001.92001.82001.88001.88001,500
Aug 6, 20241.81001.89001.70001.84001.840011,400
Aug 5, 20241.89001.89001.72001.88001.880036,600
Aug 2, 20242.10002.10502.00002.06002.060043,200
Aug 1, 20242.19002.19002.10002.10502.105011,800
Jul 31, 20242.10002.14002.10002.10002.10009,900
Jul 30, 20242.11002.11602.10002.10002.10002,200
Jul 29, 20242.12002.22002.12002.12002.120010,400
Jul 26, 20242.12002.14002.10002.10002.10004,000
Jul 25, 20242.14002.16502.11002.12502.12507,800
Jul 24, 20242.18002.18002.13002.13002.13001,600
Jul 23, 20242.19502.19502.19502.19502.1950300
Jul 22, 20242.33002.33002.19002.25002.25008,500
Jul 19, 20242.19002.26002.19002.26002.26007,500
Jul 18, 20242.22002.23002.20002.20002.20001,900
Jul 17, 20242.20002.22002.19002.21502.21505,300
Jul 16, 20242.20002.34002.12002.16002.160022,300
Jul 15, 20242.23502.23502.14002.16002.16008,500
Jul 12, 20242.25002.25002.18002.24002.240011,900
Jul 11, 20242.25002.40002.16002.29302.293063,200
Jul 10, 20242.33002.33002.26002.33002.33004,100
Jul 9, 20242.31502.34502.30002.30002.30009,000
Jul 8, 20242.36002.40002.32902.37002.37005,900
Jul 5, 20242.35002.49002.27002.49002.490019,000
Jul 3, 20242.11002.58002.10002.50002.500026,300
Jul 2, 20242.10002.14002.10002.14002.14002,300
Jul 1, 20242.10002.17002.10002.11002.11006,500
Jun 28, 20242.10002.16002.07002.07002.07003,000
Jun 27, 20242.14002.14002.09002.12002.12003,000
Jun 26, 20242.14002.17002.05002.17002.17009,600
Jun 25, 20242.10502.14002.10502.13002.13004,600
Jun 24, 20242.15002.19602.10002.10002.10005,400
Jun 21, 20242.11002.15002.10002.14002.14008,800
Jun 20, 20242.10002.15002.10002.15002.15005,200
Jun 18, 20242.16002.17002.11002.15002.15008,000
Jun 17, 20242.21002.22002.14002.14002.14006,500
Jun 14, 20242.22002.27002.12002.15002.15005,700

Related Tickers

DGLY Digital Ally, Inc.
2.5600
-10.02%
 
ZDGE Zedge, Inc.
2.7800
-0.71%
 
MNY MoneyHero Limited
0.8399
+3.69%
 
SLE Super League Enterprise, Inc.
0.1148
-3.69%
 
GETY Getty Images Holdings, Inc.
1.7500
-6.91%
 
ASST Asset Entities Inc.
5.79
-7.06%
 
BODI The Beachbody Company, Inc.
3.7800
-7.35%
 
GITS Global Interactive Technologies, Inc.
1.4700
-2.65%
 
SEEK TheDirectory.com, Inc
0.0000
0.00%
 
VBIX Viewbix Inc.
4.4900
-3.44%