Sound Group Inc. (SOGP) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
SOGP Historical Performance
Short-Term Returns
SOGP Stock Price Trajectory (2020–2026)
As of May 7, 2026, Sound Group Inc. (SOGP) trades at $15.21, representing a +1136.6% return over the past year. The stock has delivered a -65.5% total return over five years (-22.2% 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 -90.9%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MOMO (+5.6% 1Y), LIVE (-6.3% 1Y), and GFAI (-52.0% 1Y), SOGP has outperformed the peer group average. Compare SOGP vs MOMO →
SOGP Historical Price Data (2020–2026)
Showing 30 of 1,584 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 15.60 | 15.60 | 15.01 | 15.21 | 5K | -2.75% |
| 2026-05-05 | 15.40 | 15.80 | 15.10 | 15.64 | 8K | +1.53% |
| 2026-05-04 | 15.91 | 16.36 | 14.74 | 15.40 | 20K | +1.69% |
| 2026-05-01 | 17.20 | 17.20 | 15.15 | 15.15 | 34K | -11.98% |
| 2026-04-30 | 14.99 | 18.17 | 14.52 | 17.21 | 94K | +17.88% |
| 2026-04-29 | 13.86 | 14.98 | 13.46 | 14.60 | 58K | +2.96% |
| 2026-04-28 | 14.16 | 14.25 | 14.02 | 14.18 | 8K | -1.18% |
| 2026-04-27 | 14.12 | 14.59 | 14.07 | 14.35 | 11K | -0.69% |
| 2026-04-24 | 14.65 | 14.86 | 14.40 | 14.45 | 27K | -1.10% |
| 2026-04-23 | 15.10 | 15.10 | 14.19 | 14.61 | 58K | -3.82% |
| 2026-04-22 | 15.22 | 15.47 | 14.64 | 15.19 | 26K | -7.09% |
| 2026-04-21 | 16.72 | 16.85 | 16.00 | 16.35 | 40K | -2.21% |
| 2026-04-20 | 16.82 | 17.01 | 16.53 | 16.72 | 95K | -1.62% |
| 2026-04-17 | 17.17 | 17.24 | 16.43 | 17.00 | 29K | -1.42% |
| 2026-04-16 | 16.43 | 17.47 | 16.43 | 17.24 | 58K | +4.96% |
| 2026-04-15 | 15.52 | 16.64 | 15.52 | 16.43 | 22K | +2.91% |
| 2026-04-14 | 15.68 | 17.34 | 15.59 | 15.96 | 68K | +1.98% |
| 2026-04-13 | 16.21 | 16.21 | 15.25 | 15.65 | 94K | -2.46% |
| 2026-04-10 | 15.82 | 16.46 | 15.82 | 16.05 | 26K | +0.09% |
| 2026-04-09 | 16.45 | 17.48 | 16.00 | 16.03 | 72K | -1.23% |
| 2026-04-08 | 17.75 | 17.75 | 15.88 | 16.23 | 57K | -8.15% |
| 2026-04-07 | 18.00 | 18.28 | 17.01 | 17.67 | 17K | -3.02% |
| 2026-04-06 | 17.59 | 18.70 | 17.34 | 18.22 | 35K | +3.58% |
| 2026-04-02 | 14.99 | 17.63 | 14.85 | 17.59 | 109K | +13.92% |
| 2026-04-01 | 17.03 | 17.82 | 14.99 | 15.44 | 160K | -8.53% |
| 2026-03-31 | 21.75 | 23.50 | 15.00 | 16.88 | 1.25M | +2.49% |
| 2026-03-30 | 17.19 | 17.49 | 16.00 | 16.47 | 32K | -2.60% |
| 2026-03-27 | 15.55 | 17.28 | 15.00 | 16.91 | 32K | +5.69% |
| 2026-03-26 | 15.75 | 16.36 | 15.65 | 16.00 | 25K | -1.54% |
| 2026-03-25 | 14.17 | 16.25 | 14.17 | 16.25 | 38K | +12.93% |
See SOGP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SOGP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SOGP vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonSOGP — Frequently Asked Questions
Quick answers to the most common questions about buying SOGP stock.
How has SOGP stock performed recently?
SOGP returned +1136.6% over the past year, beating its 5-year annualized CAGR of -22.2%. 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 +1136.6% 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.