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 )

2.620 +0.080 (+3.15%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 8, 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 (%)
May 08, 2024 2.650 2.650 2.540 2.620 5,855 +0.08(+3.15%)
May 07, 2024 2.570 2.710 2.530 2.540 34,298 -0.05(-1.93%)
May 06, 2024 2.500 2.710 2.500 2.590 10,225 -0.07(-2.64%)
May 03, 2024 2.810 2.810 2.440 2.660 24,585 -0.11(-3.97%)
May 02, 2024 2.860 2.862 2.750 2.770 7,192 -0.03(-1.07%)
May 01, 2024 2.770 2.970 2.720 2.800 12,211 +0.03(+1.08%)
Apr 30, 2024 2.810 2.830 2.760 2.770 8,897 -0.14(-4.76%)
Apr 29, 2024 2.930 2.990 2.824 2.908 7,717 -0.10(-3.38%)
Apr 26, 2024 2.820 3.060 2.800 3.010 18,062 +0.18(+6.36%)
Apr 25, 2024 2.970 2.970 2.830 2.830 6,665 -0.16(-5.35%)
Apr 24, 2024 3.070 3.100 2.830 2.990 47,135 -0.15(-4.78%)
Apr 23, 2024 3.000 3.200 3.000 3.140 9,433 +0.10(+3.29%)
Apr 22, 2024 3.130 3.360 3.010 3.040 13,161 -0.09(-2.88%)
Apr 19, 2024 3.420 3.490 3.130 3.130 43,174 -0.32(-9.28%)
Apr 18, 2024 3.320 3.485 3.310 3.450 7,091 +0.12(+3.60%)
Apr 17, 2024 3.300 3.400 3.280 3.330 7,949 -0.01(-0.30%)
Apr 16, 2024 3.340 3.420 3.290 3.340 9,198 -0.04(-1.04%)
Apr 15, 2024 3.350 3.420 3.350 3.375 5,593 +0.02(+0.45%)
Apr 12, 2024 3.320 3.490 3.320 3.360 19,115 -0.07(-2.04%)
Apr 11, 2024 3.500 3.510 3.360 3.430 13,976 -0.04(-1.15%)
Apr 10, 2024 3.380 3.485 3.380 3.470 3,922 +0.08(+2.36%)
Apr 09, 2024 3.460 3.490 3.310 3.390 6,221 -0.14(-3.97%)
Apr 08, 2024 3.400 3.659 3.270 3.530 47,733 +0.24(+7.29%)
Apr 05, 2024 3.420 3.550 3.290 3.290 5,141 -0.12(-3.52%)
Apr 04, 2024 3.350 3.420 3.350 3.410 6,601 -0.02(-0.58%)
Apr 03, 2024 3.380 3.630 3.365 3.430 54,098 -0.02(-0.58%)
Apr 02, 2024 3.400 3.630 3.310 3.450 72,346 +0.01(+0.29%)
Apr 01, 2024 3.370 3.660 3.370 3.440 30,970 +0.02(+0.58%)
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%)
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.