Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Sound Group Inc. - American Depositary Shares (NQ: SOGP ) 2.070 -0.050 (-2.36%) Streaming Delayed Price Updated: 2:49 PM EDT, Jun 28, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 28, 2024 2.100 2.160 2.070 2.070 2,979 -0.05(-2.36%) Jun 27, 2024 2.140 2.140 2.090 2.120 3,041 -0.05(-2.30%) Jun 26, 2024 2.140 2.170 2.050 2.170 9,649 +0.04(+1.88%) Jun 25, 2024 2.105 2.140 2.105 2.130 4,602 +0.03(+1.43%) Jun 24, 2024 2.150 2.196 2.100 2.100 5,251 -0.04(-1.87%) Jun 21, 2024 2.110 2.150 2.100 2.140 8,792 -0.01(-0.47%) Jun 20, 2024 2.100 2.150 2.100 2.150 5,221 +0.00(+0.00%) Jun 18, 2024 2.160 2.170 2.110 2.150 7,985 +0.01(+0.47%) Jun 17, 2024 2.210 2.220 2.140 2.140 6,526 -0.01(-0.47%) Jun 14, 2024 2.220 2.270 2.120 2.150 5,728 -0.05(-2.27%) Jun 13, 2024 2.230 2.270 2.180 2.200 11,152 -0.03(-1.35%) Jun 12, 2024 2.265 2.265 2.226 2.230 3,321 +0.01(+0.45%) Jun 11, 2024 2.320 2.320 2.220 2.220 6,418 -0.04(-1.77%) Jun 10, 2024 2.300 2.328 2.255 2.260 5,803 -0.02(-0.88%) Jun 07, 2024 2.300 2.330 2.270 2.280 13,344 -0.01(-0.41%) Jun 06, 2024 2.390 2.390 2.270 2.289 42,978 -0.07(-2.99%) Jun 05, 2024 2.400 2.444 2.290 2.360 12,969 +0.01(+0.43%) Jun 04, 2024 2.300 2.380 2.300 2.350 7,903 +0.07(+3.07%) Jun 03, 2024 2.280 2.330 2.250 2.280 9,670 -0.05(-2.15%) May 31, 2024 2.310 2.350 2.295 2.330 17,233 -0.04(-1.69%) May 30, 2024 2.370 2.380 2.350 2.370 2,602 -0.01(-0.42%) May 29, 2024 2.450 2.480 2.341 2.380 9,251 -0.03(-1.24%) May 28, 2024 2.510 2.575 2.310 2.410 27,125 -0.13(-5.02%) May 24, 2024 2.530 2.573 2.520 2.537 5,910 +0.02(+0.68%) May 23, 2024 2.590 2.595 2.520 2.520 13,174 -0.06(-2.32%) May 22, 2024 2.610 2.670 2.580 2.580 16,223 -0.03(-1.15%) 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%) 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.