Canada markets closed

Sound Group Inc. (SOGP)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.1400+0.0200 (+0.94%)
At close: 04:00PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20242.11002.15002.10002.14002.14008,800
Jun 20, 20242.10002.15002.10002.15002.15005,200
Jun 18, 20242.16002.17002.11002.15002.15008,000
Jun 17, 20242.21002.22002.14002.14002.14006,500
Jun 14, 20242.22002.27002.12002.15002.15005,700
Jun 13, 20242.23002.27002.18002.20002.200011,200
Jun 12, 20242.26502.26502.22602.23002.23003,300
Jun 11, 20242.32002.32002.22002.22002.22006,400
Jun 10, 20242.30002.32802.25502.26002.26005,800
Jun 07, 20242.29502.33002.27002.28002.280013,100
Jun 06, 20242.39002.39002.27002.28902.289043,000
Jun 05, 20242.40002.44402.29002.36002.360013,000
Jun 04, 20242.30002.38002.30002.35002.35008,400
Jun 03, 20242.28002.33002.25002.28002.28009,700
May 31, 20242.31002.35002.29502.33002.330017,200
May 30, 20242.37002.38002.35002.37002.37002,600
May 29, 20242.45002.48002.34102.38002.38009,200
May 28, 20242.51002.57502.31002.41002.410027,100
May 24, 20242.53002.57302.52002.53702.53705,900
May 23, 20242.59502.59502.52002.52002.520013,200
May 22, 20242.61002.67002.58002.58002.580016,200
May 21, 20242.60002.75002.60002.61002.610015,300
May 20, 20242.71502.72602.60002.62002.620017,400
May 17, 20242.60002.75002.60002.68002.680030,500
May 16, 20242.53002.65002.53002.65002.650012,700
May 15, 20242.66002.66002.57002.58002.58008,000
May 14, 20242.59002.68602.59002.65002.650012,500
May 13, 20242.60002.65002.55002.64002.640027,000
May 10, 20242.54002.68002.51002.63002.630020,400
May 09, 20242.58002.62002.55002.61002.610011,200
May 08, 20242.65002.65002.54002.62002.62005,900
May 07, 20242.57002.71002.53002.54002.540034,300
May 06, 20242.50002.71002.50002.59002.590010,200
May 03, 20242.81002.81002.44002.66002.660024,600
May 02, 20242.86202.86202.75002.77002.77007,200
May 01, 20242.77002.97002.72002.80002.800012,200
Apr 30, 20242.81002.83002.76002.77002.77008,900
Apr 29, 20242.93002.99002.82402.90802.90807,700
Apr 26, 20242.82003.06002.80003.01003.010018,100
Apr 25, 20242.97002.97002.83002.83002.83006,600
Apr 24, 20243.07003.10002.83002.99002.990047,100
Apr 23, 20243.00003.20003.00003.14003.14009,400
Apr 22, 20243.13003.36003.01003.04003.040013,200
Apr 19, 20243.42003.49003.13003.13003.130043,200
Apr 18, 20243.32003.48503.31003.45003.45007,100
Apr 17, 20243.30003.40003.28003.33003.33007,900
Apr 16, 20243.34003.42003.29003.34003.34009,200
Apr 15, 20243.35003.42003.35003.37503.37505,600
Apr 12, 20243.32203.49003.32003.36003.360019,100
Apr 11, 20243.50003.51003.36003.43003.430013,900
Apr 10, 20243.38003.48503.38003.47003.47003,900
Apr 09, 20243.46003.49003.31003.39003.39006,200
Apr 08, 20243.40003.66003.27003.53003.530047,700
Apr 05, 20243.41603.55003.29003.29003.29005,100
Apr 04, 20243.35003.42003.35003.41003.41006,600
Apr 03, 20243.38003.63003.36503.43003.430054,100
Apr 02, 20243.40003.63003.31003.45003.450072,300
Apr 01, 20243.37003.66003.37003.44003.440031,000
Mar 28, 20243.42003.50003.38403.42003.420025,200
Mar 27, 20243.50003.60003.38003.40003.400038,600
Mar 26, 20243.73003.73003.51503.52003.520050,600
Mar 25, 20243.67003.83003.54003.77003.770029,800
Mar 22, 20243.80003.86003.63003.67003.670024,300
Mar 21, 20243.82003.96003.75003.80003.800048,100
Mar 20, 20243.66003.85003.60203.84003.8400132,900
Mar 19, 20243.63503.75603.51003.65003.650050,800
Mar 18, 20243.58003.77003.50003.62503.625054,600
Mar 15, 20243.77603.77603.39003.58503.585039,600
Mar 14, 20243.91004.00003.50003.52003.520077,900
Mar 13, 20243.77003.81003.61003.81003.810032,400
Mar 12, 20243.64003.80003.51003.73003.730059,400
Mar 11, 20243.29003.70003.29003.69003.6900135,300
Mar 08, 20243.77003.89003.48003.50003.500065,100
Mar 07, 20243.41003.90003.40003.76503.7650120,000
Mar 06, 20243.47003.61003.35803.40003.4000109,100
Mar 05, 20243.42003.56003.30003.35003.350093,500
Mar 04, 20243.45003.60003.33003.51003.5100150,800
Mar 01, 20243.57003.83003.51003.55003.550077,700
Feb 29, 20243.65003.80003.45003.60003.600071,400
Feb 28, 20243.51003.84003.43003.61003.6100182,300
Feb 27, 20243.58003.62703.45003.58003.5800147,800
Feb 26, 20243.41003.77203.41003.63003.6300296,400
Feb 23, 20243.87004.15003.25003.38003.3800397,100
Feb 22, 20244.14004.68303.83004.07004.0700990,900
Feb 21, 20244.68006.70003.90004.42004.420046,900,700
Feb 20, 20242.95002.96002.79902.87502.875018,600
Feb 16, 20243.03003.03002.74002.88002.880018,700
Feb 15, 20242.84003.16002.55002.94002.940038,300
Feb 14, 20242.65002.81002.65002.73002.730020,200
Feb 13, 20242.77002.80002.65002.80002.800013,100
Feb 12, 20242.67002.82502.53002.71002.710017,200
Feb 09, 20242.63002.71302.63002.67002.670017,400
Feb 08, 20242.40002.75002.38102.74002.7400112,800
Feb 07, 20242.39002.40002.36002.39002.390029,300
Feb 06, 20242.30002.40002.29002.40002.400020,300
Feb 05, 20242.40002.40002.19002.29002.290039,500
Feb 02, 20242.43002.44002.38502.44002.44006,900
Feb 01, 20242.53002.55002.37002.38002.380018,900
Jan 31, 20242.35002.59002.35002.55002.550015,500
Jan 30, 20242.52202.54002.38002.38002.380053,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...