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 )

2.127 +0.107 (+5.27%)
Streaming Delayed Price Updated: 2:03 PM EST, Dec 26, 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 (%)
Dec 24, 2024 2.080 2.080 1.950 2.020 35,368 -0.05(-2.42%)
Dec 23, 2024 2.260 2.300 2.040 2.070 103,359 -0.11(-4.84%)
Dec 20, 2024 1.940 2.340 1.940 2.175 55,308 +0.24(+12.12%)
Dec 19, 2024 2.210 2.210 1.900 1.940 54,529 -0.30(-13.39%)
Dec 18, 2024 1.830 2.240 1.785 2.240 292,755 +0.45(+25.14%)
Dec 17, 2024 1.880 1.900 1.730 1.790 11,011 -0.04(-2.45%)
Dec 16, 2024 1.740 1.860 1.740 1.835 13,257 +0.01(+0.82%)
Dec 13, 2024 1.765 1.910 1.765 1.820 14,637 +0.01(+0.32%)
Dec 12, 2024 1.710 1.830 1.710 1.814 24,192 -0.02(-0.86%)
Dec 11, 2024 1.880 1.880 1.730 1.830 6,834 +0.04(+2.23%)
Dec 10, 2024 1.850 1.850 1.780 1.790 19,770 -0.04(-2.19%)
Dec 09, 2024 1.870 1.870 1.810 1.830 23,373 +0.03(+1.67%)
Dec 06, 2024 1.850 1.850 1.800 1.800 15,577 +0.00(+0.00%)
Dec 05, 2024 1.860 1.870 1.800 1.800 8,814 +0.01(+0.56%)
Dec 04, 2024 1.775 1.866 1.713 1.790 16,034 +0.01(+0.56%)
Dec 03, 2024 1.820 1.860 1.694 1.780 9,098 -0.02(-1.11%)
Dec 02, 2024 1.860 1.870 1.800 1.800 18,529 -0.04(-2.17%)
Nov 29, 2024 1.830 1.850 1.810 1.840 10,618 -0.02(-1.08%)
Nov 27, 2024 1.820 1.860 1.800 1.860 3,006 +0.04(+2.20%)
Nov 26, 2024 1.790 1.820 1.750 1.820 4,467 +0.04(+2.25%)
Nov 25, 2024 1.720 1.780 1.660 1.780 24,046 +0.09(+5.33%)
Nov 22, 2024 1.660 1.700 1.644 1.690 7,772 +0.00(+0.00%)
Nov 21, 2024 1.680 1.700 1.660 1.690 6,448 -0.05(-2.87%)
Nov 20, 2024 1.650 1.750 1.640 1.740 8,279 -0.01(-0.57%)
Nov 19, 2024 1.600 1.790 1.580 1.750 23,130 +0.08(+4.88%)
Nov 18, 2024 1.600 1.680 1.594 1.669 3,123 -0.04(-2.43%)
Nov 15, 2024 1.570 1.830 1.570 1.710 19,283 +0.13(+8.23%)
Nov 14, 2024 1.606 1.645 1.566 1.580 4,198 -0.07(-4.24%)
Nov 13, 2024 1.600 1.650 1.580 1.650 13,488 +0.00(+0.00%)
Nov 12, 2024 1.620 1.722 1.580 1.650 22,963 -0.02(-1.20%)
Nov 11, 2024 1.780 1.800 1.640 1.670 13,183 -0.06(-3.47%)
Nov 08, 2024 1.750 1.800 1.720 1.730 13,555 -0.05(-2.81%)
Nov 07, 2024 1.720 1.840 1.720 1.780 15,306 -0.05(-2.68%)
Nov 06, 2024 1.790 1.900 1.720 1.829 17,924 -0.07(-3.74%)
Nov 05, 2024 1.791 1.930 1.791 1.900 3,920 +0.16(+9.20%)
Nov 04, 2024 1.840 1.840 1.740 1.740 3,044 -0.09(-4.92%)
Nov 01, 2024 1.810 1.880 1.780 1.830 11,741 -0.10(-5.18%)
Oct 31, 2024 1.760 1.960 1.760 1.930 5,471 +0.17(+9.66%)
Oct 30, 2024 1.900 1.970 1.600 1.760 17,020 -0.20(-10.20%)
Oct 29, 2024 1.910 1.960 1.910 1.960 19,526 +0.06(+3.16%)
Oct 28, 2024 1.870 1.900 1.845 1.900 5,885 +0.04(+2.15%)
Oct 25, 2024 1.890 1.920 1.830 1.860 6,206 -0.06(-3.38%)
Oct 24, 2024 1.900 2.010 1.850 1.925 6,430 +0.05(+2.94%)
Oct 23, 2024 1.940 1.940 1.870 1.870 7,251 -0.19(-9.05%)
Oct 22, 2024 2.020 2.063 1.970 2.056 4,685 +0.08(+3.84%)
Oct 21, 2024 2.010 2.020 1.930 1.980 20,379 -0.04(-1.98%)
Oct 18, 2024 1.960 2.035 1.960 2.020 6,994 +0.06(+3.32%)
Oct 17, 2024 2.000 2.028 1.920 1.955 16,822 -0.07(-3.69%)
Oct 16, 2024 2.050 2.060 2.020 2.030 5,492 +0.02(+1.00%)
Oct 15, 2024 1.960 2.130 1.930 2.010 17,576 -0.03(-1.47%)
Oct 14, 2024 2.120 2.120 2.010 2.040 3,905 -0.04(-1.92%)
Oct 11, 2024 1.930 2.080 1.900 2.080 21,007 +0.12(+6.12%)
Oct 10, 2024 2.130 2.160 1.960 1.960 16,509 -0.19(-8.84%)
Oct 09, 2024 2.140 2.245 2.140 2.150 12,993 -0.04(-1.83%)
Oct 08, 2024 2.270 2.330 2.090 2.190 59,480 -0.23(-9.50%)
Oct 07, 2024 2.250 2.430 2.250 2.420 43,373 +0.21(+9.50%)
Oct 04, 2024 2.360 2.420 2.180 2.210 31,957 -0.20(-8.30%)
Oct 03, 2024 2.430 2.465 2.270 2.410 31,175 -0.01(-0.41%)
Oct 02, 2024 2.460 2.465 2.328 2.420 51,309 +0.10(+4.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.