Sound Group Inc. (SOGP) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -3.5%
- 3M
- +1.3%
- YTD
- -3.7%
- 1Y
- -38.0%
- 3Y
- +42.9%
- 5Y
- -19.6%
Loading 10-year price history...
SOGP Historical Performance
SOGP Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -66.6%
- 2021 annual price return
- -53.4%
- 2022 annual price return
- -65.8%
- 2023 annual price return
- -53.6%
- 2024 annual price return
- -21.7%
- 2025 annual price return
- +443.0%
- 2026 annual price return
- -7.7%
SOGP Stock Price Trajectory (2020–2026)
As of October 24, 2026, Sound Group Inc. (SOGP) trades at $11.30, representing a -38.0% return over the past year. The stock has delivered a -56.8% total return over five years (-19.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $167.50 on February 12, 2021. From this peak, SOGP has corrected -93.3%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers MOMO (-34.7% 1Y), LIVE (-55.8% 1Y), and GFAI (-81.2% 1Y), SOGP has underperformed the peer group average. Compare SOGP vs MOMO →
SOGP Historical Price Data · from 2020
Rows 1–50 of 1,701| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 11.00 | 11.66 | 10.88 | 11.30 | 14K | +3.76% |
| 2026-10-22 | 10.74 | 10.98 | 10.23 | 10.89 | 17K | +4.81% |
| 2026-10-21 | 10.49 | 10.51 | 10.20 | 10.39 | 5K | +2.57% |
| 2026-10-20 | 10.52 | 10.52 | 9.96 | 10.13 | 5K | +2.84% |
| 2026-10-19 | 9.85 | 10.39 | 9.85 | 9.85 | 26K | +0.20% |
| 2026-10-16 | 10.11 | 10.50 | 9.73 | 9.83 | 21K | -7.44% |
| 2026-10-15 | 10.50 | 10.99 | 10.44 | 10.62 | 6K | +1.53% |
| 2026-10-14 | 10.96 | 11.40 | 10.11 | 10.46 | 15K | -8.08% |
| 2026-10-13 | 11.40 | 11.40 | 10.40 | 11.38 | 7K | +3.64% |
| 2026-10-12 | 10.80 | 10.98 | 10.80 | 10.98 | 1K | +1.29% |
| 2026-10-09 | 10.77 | 10.84 | 10.77 | 10.84 | 1K | +3.04% |
| 2026-10-08 | 10.61 | 11.43 | 10.50 | 10.52 | 5K | -4.36% |
| 2026-10-07 | 11.65 | 11.65 | 11.00 | 11.00 | 2K | -0.90% |
| 2026-10-06 | 10.77 | 11.10 | 10.77 | 11.10 | 6K | +1.83% |
| 2026-10-05 | 10.90 | 10.90 | 10.90 | 10.90 | 900 | +0.83% |
| 2026-10-02 | 11.19 | 11.19 | 10.80 | 10.81 | 6K | -0.37% |
| 2026-10-01 | 11.19 | 11.49 | 10.81 | 10.85 | 4K | -3.13% |
| 2026-09-30 | 11.61 | 11.61 | 11.00 | 11.20 | 14K | -5.49% |
| 2026-09-29 | 12.13 | 12.13 | 11.74 | 11.85 | 3K | -1.50% |
| 2026-09-28 | 11.97 | 12.65 | 11.96 | 12.03 | 23K | -1.15% |
| 2026-09-25 | 11.45 | 12.17 | 11.45 | 12.17 | 9K | +5.64% |
| 2026-09-24 | 11.65 | 12.00 | 11.52 | 11.52 | 2K | -1.62% |
| 2026-09-23 | 11.61 | 11.71 | 11.59 | 11.71 | 4K | 0.00% |
| 2026-09-22 | 11.60 | 11.97 | 11.31 | 11.71 | 4K | +1.39% |
| 2026-09-21 | 11.24 | 11.73 | 11.24 | 11.55 | 4K | -1.37% |
| 2026-09-18 | 11.78 | 11.78 | 11.51 | 11.71 | 1K | -0.85% |
| 2026-09-17 | 11.50 | 11.81 | 11.50 | 11.81 | 2K | +3.78% |
| 2026-09-16 | 11.38 | 11.65 | 11.33 | 11.38 | 4K | +0.71% |
| 2026-09-15 | 11.35 | 11.51 | 11.30 | 11.30 | 3K | -2.08% |
| 2026-09-14 | 11.30 | 11.94 | 10.90 | 11.54 | 77K | -2.70% |
| 2026-09-11 | 11.87 | 12.14 | 11.68 | 11.86 | 16K | -0.08% |
| 2026-09-10 | 11.95 | 11.95 | 11.68 | 11.87 | 3K | -0.34% |
| 2026-09-09 | 11.92 | 11.98 | 11.91 | 11.91 | 3K | -0.08% |
| 2026-09-08 | 11.91 | 12.28 | 11.84 | 11.92 | 15K | +0.08% |
| 2026-09-04 | 12.01 | 12.11 | 11.86 | 11.91 | 7K | -0.83% |
| 2026-09-03 | 12.51 | 12.70 | 12.01 | 12.01 | 4K | -3.22% |
| 2026-09-02 | 12.17 | 12.74 | 12.00 | 12.41 | 13K | +2.06% |
| 2026-09-01 | 12.30 | 13.35 | 12.16 | 12.16 | 14K | +1.25% |
| 2026-08-31 | 12.45 | 12.55 | 11.82 | 12.01 | 11K | -3.15% |
| 2026-08-28 | 12.25 | 12.69 | 12.15 | 12.40 | 5K | -0.56% |
| 2026-08-27 | 13.20 | 13.20 | 12.30 | 12.47 | 22K | -7.36% |
| 2026-08-26 | 14.48 | 14.48 | 13.20 | 13.46 | 225K | +8.81% |
| 2026-08-25 | 12.34 | 12.57 | 12.12 | 12.37 | 12K | -1.20% |
| 2026-08-24 | 11.89 | 12.59 | 11.89 | 12.52 | 2K | +1.38% |
| 2026-08-21 | 12.31 | 12.49 | 12.31 | 12.35 | 9K | -0.88% |
| 2026-08-20 | 11.85 | 12.46 | 11.82 | 12.46 | 50K | +1.80% |
| 2026-08-19 | 11.88 | 12.30 | 11.88 | 12.24 | 7K | -0.16% |
| 2026-08-18 | 11.61 | 12.26 | 11.61 | 12.26 | 5K | +6.06% |
| 2026-08-17 | 11.51 | 11.72 | 11.46 | 11.56 | 10K | +2.48% |
| 2026-08-14 | 11.32 | 11.34 | 10.90 | 11.28 | 15K | -2.17% |
SOGP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SOGP — Frequently Asked Questions
Quick answers to the most common questions about buying SOGP stock.
How has SOGP stock performed recently?
SOGP declined -38.0% over the past year, below its 5-year annualized CAGR of -19.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SOGP's all-time high price?
Sound Group Inc. reached $167.50 on 2021-02-12. The 52-week high is $23.50. Current 1-year return of -38.0% places the stock further from 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.