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 )

2.580 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 22, 2024 2.610 2.670 2.580 2.580 16,223 -0.03(-1.15%)
May 21, 2024 2.600 2.750 2.600 2.610 15,291 -0.01(-0.38%)
May 20, 2024 2.715 2.726 2.600 2.620 17,369 -0.06(-2.24%)
May 17, 2024 2.600 2.750 2.600 2.680 30,492 +0.03(+1.13%)
May 16, 2024 2.530 2.650 2.530 2.650 12,665 +0.07(+2.71%)
May 15, 2024 2.660 2.660 2.570 2.580 7,982 -0.07(-2.64%)
May 14, 2024 2.590 2.686 2.590 2.650 12,485 +0.01(+0.38%)
May 13, 2024 2.600 2.650 2.550 2.640 27,001 +0.01(+0.38%)
May 10, 2024 2.540 2.680 2.510 2.630 20,431 +0.02(+0.77%)
May 09, 2024 2.580 2.620 2.550 2.610 11,192 -0.01(-0.38%)
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%)
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.