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 )

2.070 +0.060 (+2.99%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 4, 2025 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 (%)
Feb 04, 2025 2.090 2.090 1.880 2.070 109,288 +0.06(+2.99%)
Feb 03, 2025 2.030 2.160 1.920 2.010 36,287 -0.17(-7.80%)
Jan 31, 2025 2.118 2.210 2.041 2.180 8,961 -0.04(-1.80%)
Jan 30, 2025 2.057 2.240 2.057 2.220 23,828 +0.07(+3.40%)
Jan 29, 2025 2.063 2.180 2.051 2.147 21,010 +0.04(+1.75%)
Jan 28, 2025 2.120 2.190 1.922 2.110 56,796 +0.01(+0.48%)
Jan 27, 2025 2.050 2.180 2.010 2.100 31,248 -0.07(-3.23%)
Jan 24, 2025 2.100 2.510 2.010 2.170 281,059 +0.10(+4.83%)
Jan 23, 2025 2.000 2.100 2.000 2.070 14,775 -0.03(-1.43%)
Jan 22, 2025 2.050 2.210 1.892 2.100 191,524 +0.24(+12.90%)
Jan 21, 2025 1.870 1.971 1.832 1.860 29,249 -0.04(-2.11%)
Jan 17, 2025 1.840 1.940 1.790 1.900 21,926 +0.11(+6.12%)
Jan 16, 2025 1.970 1.970 1.730 1.790 20,853 -0.12(-6.26%)
Jan 15, 2025 2.000 2.000 1.908 1.910 8,610 -0.04(-2.05%)
Jan 14, 2025 1.770 1.990 1.706 1.950 36,423 +0.26(+15.38%)
Jan 13, 2025 1.770 1.814 1.625 1.690 31,992 -0.07(-3.98%)
Jan 10, 2025 1.940 1.940 1.760 1.760 20,881 -0.15(-7.85%)
Jan 08, 2025 2.060 2.170 1.910 1.910 31,295 -0.13(-6.37%)
Jan 07, 2025 2.120 2.194 2.040 2.040 9,950 -0.05(-2.39%)
Jan 06, 2025 2.120 2.160 2.080 2.090 27,284 +0.01(+0.48%)
Jan 03, 2025 2.145 2.200 2.050 2.080 26,156 -0.06(-2.80%)
Jan 02, 2025 2.120 2.190 2.100 2.140 16,218 -0.03(-1.38%)
Dec 31, 2024 2.170 0 +0.03(+1.48%)
Dec 30, 2024 2.210 2.210 2.015 2.138 18,082 +0.11(+5.34%)
Dec 27, 2024 2.290 2.290 2.030 2.030 11,404 -0.20(-8.97%)
Dec 26, 2024 2.040 2.400 1.970 2.230 73,540 +0.21(+10.40%)
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%)
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.