Sound Group Inc.
SOGPNASDAQTechnology● Active
$12.40
$-0.02(-0.16%)
Market Cap$58326500
P/E Ratio—
52W High$37
52W Low$1.54
Sound Group Inc.（SOGP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sogp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$83.80
Jun 10, 2021
-85.2% from here
5-Year Low5Y
$1.18
May 7, 2025
+950.8% from low
IPO Priceadj.
$116.30
Jan 17, 2020
-89.3% since IPO
1 Year Ago
$1.94
Jun 9, 2025
+539.2% in 1Y
5 Years Ago
$74.70
Jun 9, 2021
-83.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SOGP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.23 | $12.50 | $12.01 | $12.40 | $12.40 | 18K | +1.39% |
| Jun 5, 2026 | $12.42 | $12.75 | $11.99 | $12.42 | $12.42 | 19K | +0.00% |
| Jun 4, 2026 | $12.40 | $12.88 | $12.00 | $12.60 | $12.60 | 41K | +1.61% |
| Jun 3, 2026 | $12.90 | $12.90 | $12.29 | $12.54 | $12.54 | 22K | -2.79% |
| Jun 2, 2026 | $13.47 | $13.47 | $12.70 | $12.83 | $12.83 | 16K | -4.75% |
| Jun 1, 2026 | $13.39 | $13.39 | $12.75 | $13.00 | $13.00 | 27K | -2.91% |
| May 29, 2026 | $13.59 | $13.83 | $13.37 | $13.65 | $13.65 | 6K | +0.44% |
| May 28, 2026 | $13.21 | $13.75 | $12.94 | $13.63 | $13.63 | 12K | +3.18% |
| May 27, 2026 | $13.23 | $13.51 | $12.99 | $13.25 | $13.25 | 27K | +0.15% |
| May 26, 2026 | $12.91 | $13.68 | $12.59 | $13.40 | $13.40 | 24K | +3.80% |
| May 22, 2026 | $13.28 | $13.68 | $12.09 | $13.16 | $13.16 | 103K | -0.90% |
| May 21, 2026 | $14.14 | $14.23 | $13.96 | $14.09 | $14.09 | 15K | -0.35% |
| May 20, 2026 | $14.37 | $14.52 | $14.00 | $14.31 | $14.31 | 18K | -0.42% |
| May 19, 2026 | $14.96 | $14.96 | $14.26 | $14.34 | $14.34 | 8K | -4.14% |
| May 18, 2026 | $14.64 | $14.93 | $14.55 | $14.82 | $14.82 | 6K | +1.23% |
| May 15, 2026 | $14.94 | $15.01 | $14.70 | $14.85 | $14.85 | 10K | -0.60% |
| May 14, 2026 | $15.00 | $15.05 | $14.60 | $15.04 | $15.04 | 10K | +0.27% |
| May 13, 2026 | $14.80 | $14.99 | $14.48 | $14.91 | $14.91 | 13K | +0.74% |
| May 12, 2026 | $14.94 | $15.22 | $14.64 | $15.04 | $15.04 | 27K | +0.67% |
| May 11, 2026 | $15.28 | $15.57 | $14.67 | $15.18 | $15.18 | 22K | -0.65% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SOGP
Jan 1 → Dec 31 · 6 years2026+8.4%$11.44 → $12.40
+8.4%
2025+448.1%$2.12 → $11.62
+448.1%
2024-18.4%$2.66 → $2.17
-18.4%
2023-54.3%$6.00 → $2.74
-54.3%
2022-65.8%$18.40 → $6.30
-65.8%
2021-74.3%$72.12 → $18.50
-74.3%
Best Year2025 · +448.1%
Worst Year2021 · -74.3%
Positive Years2 / 6
Avg Annual Return+40.6%
6Y Total Return-82.8%
6Y CAGR~-25.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in SOGP?
If you invested $1,000 in SOGP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$107
Total Return-89.3%
CAGR~-31.1% / yr
Profit$-893
Based on Jan 17, 2020 · $116.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sound Group Inc.（SOGP）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $12.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SOGP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SOGP 历史股价FMP 日线复权 OHLCV