Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sound Group Inc. - American Depositary Shares (NQ: SOGP )

2.680 +0.030 (+1.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.420 3.500 3.384 3.420 25,228 +0.02(+0.59%)
Mar 27, 2024 3.500 3.600 3.380 3.400 38,606 -0.12(-3.41%)
Mar 26, 2024 3.730 3.730 3.515 3.520 50,627 -0.25(-6.63%)
Mar 25, 2024 3.670 3.810 3.540 3.770 29,795 +0.10(+2.72%)
Mar 22, 2024 3.800 3.860 3.630 3.670 24,264 -0.13(-3.42%)
Mar 21, 2024 3.820 3.960 3.750 3.800 48,135 -0.04(-1.04%)
Mar 20, 2024 3.660 3.850 3.602 3.840 132,965 +0.19(+5.21%)
Mar 19, 2024 3.635 3.756 3.510 3.650 50,799 +0.02(+0.69%)
Mar 18, 2024 3.580 3.770 3.500 3.625 54,649 +0.04(+1.12%)
Mar 15, 2024 3.776 3.776 3.390 3.585 39,598 +0.06(+1.85%)
Mar 14, 2024 3.910 4.000 3.500 3.520 77,864 -0.29(-7.61%)
Mar 13, 2024 3.770 3.810 3.610 3.810 31,848 +0.08(+2.14%)
Mar 12, 2024 3.640 3.800 3.510 3.730 59,419 +0.04(+1.08%)
Mar 11, 2024 3.290 3.700 3.290 3.690 135,344 +0.19(+5.43%)
Mar 08, 2024 3.770 3.890 3.480 3.500 65,281 -0.27(-7.04%)
Mar 07, 2024 3.410 3.900 3.400 3.765 119,963 +0.37(+10.74%)
Mar 06, 2024 3.470 3.610 3.358 3.400 109,107 +0.05(+1.49%)
Mar 05, 2024 3.420 3.560 3.300 3.350 93,520 -0.16(-4.56%)
Mar 04, 2024 3.450 3.600 3.330 3.510 150,835 -0.04(-1.13%)
Mar 01, 2024 3.570 3.830 3.510 3.550 77,698 -0.05(-1.39%)
Feb 29, 2024 3.650 3.800 3.450 3.600 69,636 -0.01(-0.28%)
Feb 28, 2024 3.510 3.840 3.430 3.610 178,452 +0.03(+0.84%)
Feb 27, 2024 3.580 3.627 3.450 3.580 147,917 -0.05(-1.38%)
Feb 26, 2024 3.410 3.772 3.410 3.630 295,030 +0.25(+7.40%)
Feb 23, 2024 3.870 4.150 3.250 3.380 397,136 -0.69(-16.95%)
Feb 22, 2024 4.140 4.683 3.830 4.070 983,346 -0.35(-7.92%)
Feb 21, 2024 4.680 6.690 3.900 4.420 46,872,800 +1.54(+53.74%)
Feb 20, 2024 2.950 2.960 2.799 2.875 18,597 -0.00(-0.17%)
Feb 16, 2024 3.030 3.030 2.740 2.880 18,681 -0.06(-2.04%)
Feb 15, 2024 2.840 3.160 2.550 2.940 38,307 +0.21(+7.69%)
Feb 14, 2024 2.650 2.810 2.650 2.730 20,179 -0.07(-2.50%)
Feb 13, 2024 2.770 2.800 2.650 2.800 13,085 +0.09(+3.32%)
Feb 12, 2024 2.670 2.825 2.530 2.710 17,243 +0.04(+1.50%)
Feb 09, 2024 2.630 2.713 2.630 2.670 17,350 -0.07(-2.55%)
Feb 08, 2024 2.400 2.750 2.381 2.740 112,762 +0.35(+14.64%)
Feb 07, 2024 2.390 2.400 2.360 2.390 29,251 -0.01(-0.42%)
Feb 06, 2024 2.300 2.400 2.290 2.400 17,983 +0.11(+4.80%)
Feb 05, 2024 2.400 2.400 2.190 2.290 39,533 -0.15(-6.15%)
Feb 02, 2024 2.430 2.440 2.385 2.440 7,029 +0.06(+2.52%)
Feb 01, 2024 2.530 2.550 2.370 2.380 18,915 -0.17(-6.67%)
Jan 31, 2024 2.350 2.590 2.350 2.550 15,534 +0.17(+7.14%)
Jan 30, 2024 2.520 2.540 2.380 2.380 53,536 -0.15(-5.93%)
Jan 29, 2024 2.510 2.640 2.510 2.530 40,110 -0.01(-0.39%)
Jan 26, 2024 2.520 2.690 2.516 2.540 30,698 -0.08(-3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.