Skip to main content

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

2.670 +0.060 (+2.30%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.