Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

1.830 -0.100 (-5.18%)

Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	28,457	-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%)
Oct 01, 2024	2.450	2.450	2.300	2.320	13,110	-0.17(-6.83%)
Sep 30, 2024	2.450	2.580	2.450	2.490	93,720	+0.22(+9.59%)
Sep 27, 2024	1.940	2.290	1.860	2.272	193,012	+0.33(+17.12%)
Sep 26, 2024	1.700	1.980	1.700	1.940	49,163	+0.24(+14.12%)
Sep 25, 2024	1.590	1.819	1.580	1.700	34,526	+0.16(+10.39%)
Sep 24, 2024	1.560	1.570	1.540	1.540	27,975	-0.06(-3.75%)
Sep 23, 2024	1.500	1.600	1.500	1.600	14,187	+0.00(+0.00%)
Sep 20, 2024	1.490	1.629	1.490	1.600	11,665	-0.00(-0.23%)
Sep 19, 2024	1.560	1.660	1.540	1.604	23,488	+0.03(+1.82%)
Sep 18, 2024	1.590	1.590	1.565	1.575	5,006	-0.03(-1.56%)
Sep 17, 2024	1.590	1.600	1.580	1.600	7,007	-0.00(-0.31%)
Sep 16, 2024	1.610	1.620	1.600	1.605	2,339	+0.00(+0.00%)
Sep 13, 2024	1.660	1.665	1.605	1.605	4,161	-0.02(-1.53%)
Sep 12, 2024	1.620	1.640	1.620	1.630	2,193	-0.05(-2.98%)
Sep 11, 2024	1.660	1.725	1.660	1.680	8,244	-0.01(-0.59%)
Sep 10, 2024	1.678	1.706	1.678	1.690	905	+0.05(+3.05%)
Sep 09, 2024	1.640	1.640	1.600	1.640	9,617	-0.02(-1.20%)
Sep 06, 2024	1.700	1.720	1.660	1.660	3,460	-0.10(-5.68%)
Sep 05, 2024	1.560	1.810	1.560	1.760	6,730	+0.12(+7.32%)
Sep 04, 2024	1.700	1.730	1.560	1.640	35,880	-0.12(-6.82%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices