Sound Group Inc. (SOGP) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -20.0%
- 3M
- -4.5%
- YTD
- +0.9%
- 1Y
- +370.2%
- 3Y
- +6.9%
- 5Y
- -28.0%
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
- +17.6%
SOGP Stock Price Trajectory (2020–2026)
As of June 21, 2026, Sound Group Inc. (SOGP) trades at $11.85, representing a +370.2% return over the past year. The stock has delivered a -75.4% total return over five years (-28.0% 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 -92.9%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers MOMO (-36.7% 1Y), LIVE (-6.2% 1Y), and GFAI (-65.9% 1Y), SOGP has outperformed the peer group average. Compare SOGP vs MOMO →
SOGP Historical Price Data · from 2020
Rows 1–50 of 1,614| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 11.99 | 12.10 | 11.80 | 11.85 | 15K | -1.17% |
| 2026-06-17 | 11.55 | 12.19 | 11.55 | 11.99 | 4K | +1.61% |
| 2026-06-16 | 12.01 | 12.01 | 11.58 | 11.80 | 7K | 0.00% |
| 2026-06-15 | 11.60 | 11.94 | 11.55 | 11.80 | 21K | +5.45% |
| 2026-06-12 | 11.46 | 11.49 | 11.11 | 11.19 | 6K | -3.95% |
| 2026-06-11 | 11.56 | 11.66 | 11.46 | 11.65 | 3K | -0.43% |
| 2026-06-10 | 11.37 | 11.90 | 11.37 | 11.70 | 6K | +1.21% |
| 2026-06-09 | 12.26 | 12.37 | 11.37 | 11.56 | 39K | -6.77% |
| 2026-06-08 | 12.01 | 12.51 | 12.01 | 12.40 | 18K | -0.16% |
| 2026-06-05 | 12.75 | 12.75 | 11.99 | 12.42 | 18K | -1.43% |
| 2026-06-04 | 12.50 | 12.88 | 12.00 | 12.60 | 41K | +0.52% |
| 2026-06-03 | 12.90 | 12.90 | 12.29 | 12.54 | 22K | -2.30% |
| 2026-06-02 | 13.47 | 13.47 | 12.72 | 12.83 | 15K | -1.31% |
| 2026-06-01 | 13.39 | 13.39 | 12.76 | 13.00 | 25K | -4.76% |
| 2026-05-29 | 13.59 | 13.83 | 13.37 | 13.65 | 6K | +0.15% |
| 2026-05-28 | 13.21 | 13.75 | 12.94 | 13.63 | 12K | +2.87% |
| 2026-05-27 | 13.23 | 13.51 | 12.99 | 13.25 | 26K | -1.12% |
| 2026-05-26 | 12.91 | 13.68 | 12.59 | 13.40 | 24K | +1.82% |
| 2026-05-22 | 13.28 | 13.68 | 12.09 | 13.16 | 107 | -6.60% |
| 2026-05-21 | 14.10 | 14.23 | 13.96 | 14.09 | 15K | -1.54% |
| 2026-05-20 | 14.37 | 14.52 | 14.00 | 14.31 | 18K | -0.21% |
| 2026-05-19 | 14.96 | 14.96 | 14.26 | 14.34 | 8K | -3.24% |
| 2026-05-18 | 14.64 | 14.93 | 14.55 | 14.82 | 5K | -0.17% |
| 2026-05-15 | 14.86 | 15.01 | 14.70 | 14.85 | 10K | -1.30% |
| 2026-05-14 | 14.77 | 15.05 | 14.65 | 15.04 | 10K | +0.87% |
| 2026-05-13 | 14.80 | 14.99 | 14.47 | 14.91 | 13K | -0.86% |
| 2026-05-12 | 14.65 | 15.22 | 14.64 | 15.04 | 27K | -0.92% |
| 2026-05-11 | 15.28 | 15.57 | 14.67 | 15.18 | 22K | +2.43% |
| 2026-05-08 | 15.03 | 15.53 | 14.82 | 14.82 | 10K | -2.69% |
| 2026-05-07 | 15.31 | 15.42 | 15.19 | 15.23 | 11K | +0.13% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +370.2% over the past year, beating its 5-year annualized CAGR of -28.0%. The stock trades below 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 +370.2% 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.