Business Insurance

Login  |  Register Subscribe



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

1.760 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.810 1.810 1.720 1.760 8,181 +0.01(+0.57%)
Aug 30, 2024 1.790 1.800 1.750 1.750 3,249 -0.08(-4.36%)
Aug 29, 2024 1.730 1.840 1.730 1.830 16,857 +0.03(+1.65%)
Aug 28, 2024 1.880 1.880 1.800 1.800 15,846 -0.08(-4.26%)
Aug 27, 2024 1.900 1.900 1.880 1.880 3,470 +0.00(+0.00%)
Aug 26, 2024 1.880 1.889 1.880 1.880 5,330 -0.02(-1.05%)
Aug 23, 2024 1.890 1.920 1.880 1.900 10,947 +0.01(+0.53%)
Aug 22, 2024 1.850 1.917 1.850 1.890 2,817 -0.05(-2.68%)
Aug 21, 2024 1.970 1.970 1.904 1.942 1,584 +0.04(+1.94%)
Aug 20, 2024 1.930 1.930 1.905 1.905 1,226 -0.02(-1.30%)
Aug 19, 2024 1.930 1.939 1.930 1.930 836 -0.01(-0.52%)
Aug 16, 2024 1.960 1.960 1.937 1.940 1,600 -0.00(-0.04%)
Aug 15, 2024 1.965 1.976 1.935 1.941 2,956 +0.01(+0.55%)
Aug 14, 2024 1.930 1.930 1.930 1.930 9,527 -0.01(-0.51%)
Aug 13, 2024 1.984 1.984 1.930 1.940 1,809 +0.06(+3.18%)
Aug 12, 2024 1.840 1.915 1.840 1.880 7,034 +0.04(+2.19%)
Aug 09, 2024 1.800 1.840 1.800 1.840 906 -0.02(-1.08%)
Aug 08, 2024 1.850 1.880 1.825 1.860 5,466 -0.02(-1.06%)
Aug 07, 2024 1.820 1.920 1.820 1.880 1,461 +0.04(+2.17%)
Aug 06, 2024 1.810 1.890 1.700 1.840 11,437 -0.04(-2.13%)
Aug 05, 2024 1.890 1.890 1.720 1.880 36,615 -0.18(-8.74%)
Aug 02, 2024 2.100 2.105 2.000 2.060 43,200 -0.04(-2.14%)
Aug 01, 2024 2.190 2.190 2.100 2.105 11,848 +0.00(+0.24%)
Jul 31, 2024 2.100 2.140 2.100 2.100 9,929 +0.00(+0.00%)
Jul 30, 2024 2.110 2.116 2.100 2.100 2,201 -0.02(-0.94%)
Jul 29, 2024 2.120 2.220 2.120 2.120 10,374 +0.02(+0.95%)
Jul 26, 2024 2.120 2.140 2.100 2.100 4,127 -0.02(-1.18%)
Jul 25, 2024 2.140 2.165 2.110 2.125 7,841 -0.01(-0.24%)
Jul 24, 2024 2.180 2.180 2.130 2.130 1,599 -0.06(-2.95%)
Jul 23, 2024 2.195 2.195 2.195 2.195 258 -0.06(-2.44%)
Jul 22, 2024 2.330 2.330 2.190 2.250 8,506 -0.01(-0.44%)
Jul 19, 2024 2.190 2.260 2.190 2.260 7,527 +0.06(+2.73%)
Jul 18, 2024 2.220 2.230 2.200 2.200 1,896 -0.01(-0.68%)
Jul 17, 2024 2.200 2.220 2.190 2.215 5,264 +0.05(+2.55%)
Jul 16, 2024 2.200 2.340 2.120 2.160 22,319 +0.00(+0.00%)
Jul 15, 2024 2.230 2.235 2.140 2.160 8,536 -0.08(-3.57%)
Jul 12, 2024 2.250 2.250 2.180 2.240 11,938 -0.05(-2.32%)
Jul 11, 2024 2.250 2.400 2.160 2.293 63,204 -0.04(-1.59%)
Jul 10, 2024 2.330 2.330 2.260 2.330 4,147 +0.03(+1.29%)
Jul 09, 2024 2.315 2.345 2.300 2.300 9,003 -0.07(-2.94%)
Jul 08, 2024 2.360 2.400 2.329 2.370 5,892 -0.12(-4.82%)
Jul 05, 2024 2.350 2.490 2.270 2.490 18,962 -0.01(-0.40%)
Jul 03, 2024 2.110 2.580 2.100 2.500 26,283 +0.36(+16.82%)
Jul 02, 2024 2.100 2.140 2.100 2.140 2,273 +0.03(+1.42%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance