Sound Group Inc. (SOGP) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
SOGP Stock Price Trajectory (2020–2026)
As of March 2, 2026, Sound Group Inc. (SOGP) trades at $13.81, representing a +516.5% return over the past year. The stock has delivered a -32.6% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $167.50 on February 12, 2021. From this peak, SOGP has corrected -91.8%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MTCH (-0.3% 1Y), LYFT (+3.7% 1Y), and DUOL (-67.6% 1Y), SOGP has outperformed the peer group average. Compare SOGP vs MTCH →
Historical Price Data
Showing 30 of 1,537 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 14.30 | 14.30 | 13.80 | 13.81 | 13 | -2.88% |
| 2026-02-26 | 14.23 | 14.50 | 13.94 | 14.22 | 14 | +0.71% |
| 2026-02-25 | 14.30 | 14.30 | 13.80 | 14.12 | 14 | -2.96% |
| 2026-02-24 | 14.39 | 14.56 | 14.39 | 14.55 | 14 | +0.34% |
| 2026-02-23 | 14.32 | 14.60 | 14.05 | 14.50 | 14 | +1.26% |
| 2026-02-20 | 13.50 | 14.85 | 13.46 | 14.32 | 14 | +5.76% |
| 2026-02-19 | 14.07 | 14.66 | 13.54 | 13.54 | 32K | -5.58% |
| 2026-02-18 | 14.10 | 14.53 | 13.85 | 14.34 | 8K | +2.28% |
| 2026-02-17 | 13.92 | 14.30 | 13.88 | 14.02 | 1K | -1.68% |
| 2026-02-13 | 13.98 | 15.34 | 13.98 | 14.26 | 14K | +4.78% |
| 2026-02-12 | 14.01 | 14.51 | 13.40 | 13.61 | 34K | -2.86% |
| 2026-02-11 | 14.68 | 15.30 | 14.01 | 14.01 | 33K | -4.82% |
| 2026-02-10 | 15.65 | 15.65 | 14.72 | 14.72 | 22K | -4.91% |
| 2026-02-09 | 13.87 | 15.68 | 13.87 | 15.48 | 78K | +11.61% |
| 2026-02-06 | 13.40 | 13.92 | 13.00 | 13.87 | 9K | +2.66% |
| 2026-02-05 | 13.56 | 14.00 | 13.50 | 13.51 | 39K | -2.17% |
| 2026-02-04 | 13.66 | 13.87 | 13.48 | 13.81 | 21K | +1.10% |
| 2026-02-03 | 13.70 | 13.75 | 13.25 | 13.66 | 12K | -0.07% |
| 2026-02-02 | 13.52 | 14.04 | 13.50 | 13.67 | 11K | +0.04% |
| 2026-01-30 | 13.87 | 14.05 | 13.50 | 13.66 | 20K | -3.22% |
| 2026-01-29 | 14.20 | 14.85 | 13.59 | 14.12 | 64K | +0.21% |
| 2026-01-28 | 14.05 | 14.50 | 13.60 | 14.09 | 29K | +0.64% |
| 2026-01-27 | 13.52 | 14.00 | 13.51 | 14.00 | 13K | +2.34% |
| 2026-01-26 | 13.45 | 13.68 | 13.26 | 13.68 | 12K | +0.74% |
| 2026-01-24 | 14.19 | 14.19 | 13.30 | 13.58 | 16K | 0.00% |
| 2026-01-23 | 14.19 | 14.19 | 13.30 | 13.58 | 23K | +3.03% |
| 2026-01-22 | 13.46 | 14.26 | 13.15 | 13.18 | 62K | -0.83% |
| 2026-01-21 | 12.40 | 13.83 | 12.25 | 13.29 | 64K | +7.09% |
| 2026-01-20 | 13.00 | 13.38 | 12.39 | 12.41 | 39K | -8.01% |
| 2026-01-16 | 14.15 | 14.99 | 13.21 | 13.49 | 84K | -10.66% |
See SOGP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SOGP Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare SOGP vs NVDA
See how SOGP stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has SOGP stock performed recently?
SOGP returned +516.5% over the past year, beating its 5-year annualized CAGR of -32.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SOGP's all-time high price?
Sound Group Inc. reached $167.50 on 2021-02-12. The 52-week high is $37.00. Current 1-year return of +516.5% places the stock closer to historical peaks.
Where can I download SOGP historical price data?
This page provides SOGP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.