Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

2.175 +0.235 (+12.12%)

Streaming Delayed Price Updated: 3:57 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2024	1.860	1.870	1.800	1.800	18,529	-0.04(-2.17%)
Nov 29, 2024	1.830	1.850	1.810	1.840	10,618	-0.02(-1.08%)
Nov 27, 2024	1.820	1.860	1.800	1.860	3,006	+0.04(+2.20%)
Nov 26, 2024	1.790	1.820	1.750	1.820	4,467	+0.04(+2.25%)
Nov 25, 2024	1.720	1.780	1.660	1.780	24,046	+0.09(+5.33%)
Nov 22, 2024	1.660	1.700	1.644	1.690	7,772	+0.00(+0.00%)
Nov 21, 2024	1.680	1.700	1.660	1.690	6,448	-0.05(-2.87%)
Nov 20, 2024	1.650	1.750	1.640	1.740	8,279	-0.01(-0.57%)
Nov 19, 2024	1.600	1.790	1.580	1.750	23,130	+0.08(+4.88%)
Nov 18, 2024	1.600	1.680	1.594	1.669	3,123	-0.04(-2.43%)
Nov 15, 2024	1.570	1.830	1.570	1.710	19,283	+0.13(+8.23%)
Nov 14, 2024	1.606	1.645	1.566	1.580	4,198	-0.07(-4.24%)
Nov 13, 2024	1.600	1.650	1.580	1.650	13,488	+0.00(+0.00%)
Nov 12, 2024	1.620	1.722	1.580	1.650	22,963	-0.02(-1.20%)
Nov 11, 2024	1.780	1.800	1.640	1.670	13,183	-0.06(-3.47%)
Nov 08, 2024	1.750	1.800	1.720	1.730	13,555	-0.05(-2.81%)
Nov 07, 2024	1.720	1.840	1.720	1.780	15,306	-0.05(-2.68%)
Nov 06, 2024	1.790	1.900	1.720	1.829	17,924	-0.07(-3.74%)
Nov 05, 2024	1.791	1.930	1.791	1.900	3,920	+0.16(+9.20%)
Nov 04, 2024	1.840	1.840	1.740	1.740	3,044	-0.09(-4.92%)
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	31,957	-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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices