Sound Group Inc Historical Data - SOGP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Sound Group Inc (SOGP)
Sound Group Inc (SOGP) Historical

Sound Group Inc (SOGP)

2.1752

0.2352

(12.12%)

Closed December 22 4:00PM

Delayed by 15 minutes

2.17

-0.0052

(-0.24%)

After Hours: 7:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734737700	2.1751999	0.24	12.12	2	2.34	1.94	55308
1734651300	1.94	-0.3	-13.39	2.21	2.21	1.9	54621
1734564900	2.24	0.45	25.14	1.83	2.24	1.785	292884
1734478500	1.79	-0.05	-2.45	1.88	1.9	1.73	11011
1734392100	1.835	0.01	0.82	1.74	1.86	1.74	13272
1734132900	1.8201	0.01	0.32	1.81	1.91	1.765	14387
1734046500	1.8143	-0.02	-0.86	1.71	1.83	1.71	24192
1733960100	1.83	0.04	2.23	1.88	1.88	1.7295	6834
1733873700	1.79	-0.04	-2.19	1.85	1.8501	1.78	19770
1733787300	1.83	0.03	1.67	1.87	1.87	1.81	23333
1733528100	1.8	0	0.00	1.85	1.85	1.8	15577
1733441700	1.8	0.01	0.56	1.86	1.87	1.8	8814
1733355300	1.79	0.01	0.56	1.69	1.8656	1.69	16034
1733268900	1.78	-0.02	-1.11	1.84	1.86	1.6937	9098
1733182500	1.8	0.02	1.12	1.86	1.87	1.8	18529
1732917840	1.78	-0.08	-4.30	1.83	1.85	1.78	10618
1732750500	1.86	0.04	2.20	1.82	1.86	1.8	1955
1732664100	1.82	0.04	2.25	1.79	1.82	1.75	4467
1732577700	1.78	0.09	5.33	1.72	1.78	1.66	24045
1732318500	1.69	0	0.00	1.6399999	1.7	1.6399999	7772
1732232100	1.69	-0.05	-2.87	1.68	1.7	1.66	6448
1732145700	1.74	-0.01	-0.57	1.65	1.75	1.6399999	8279
1732059300	1.75	0.08	4.88	1.6399999	1.79	1.58	23130
1731972900	1.6685	-0.04	-2.43	1.6	1.68	1.5943	3123
1731713700	1.71	0.13	8.23	1.57	1.83	1.57	19283
1731627300	1.58	-0.07	-4.24	1.6399999	1.6447	1.5656	4198
1731540900	1.65	0	0.00	1.6	1.65	1.58	13488
1731454500	1.65	-0.02	-1.20	1.62	1.7216	1.58	22961
1731368100	1.67	-0.06	-3.47	1.78	1.8	1.6399999	13333
1731108900	1.73	-0.05	-2.81	1.75	1.8	1.7201	13539
1731022500	1.78	-0.05	-2.68	1.72	1.84	1.72	15506
1730936100	1.829	-0.07	-3.74	1.79	1.8999	1.72	12283
1730849700	1.9	0.16	9.20	1.7908	1.9299	1.7908	3920
1730763300	1.74	-0.09	-4.92	1.89	1.89	1.74	3044
1730500500	1.83	-0.1	-5.18	1.85	1.88	1.78	11741
1730414100	1.93	0.17	9.66	1.76	1.96	1.76	5470
1730327700	1.76	-0.2	-10.20	1.9	1.97	1.6001	17020
1730241300	1.96	0.06	3.16	1.88	1.96	1.88	19526
1730154900	1.9	0.04	2.15	1.87	1.9	1.845	5885
1729895700	1.86	-0.07	-3.38	1.95	1.95	1.83	6206
1729809300	1.925	0.05	2.94	1.87	2.0099999	1.85	6430
1729722900	1.87	-0.19	-9.05	1.94	1.94	1.87	7251
1729636500	2.056	0.08	3.84	2.0099999	2.0627	1.97	4685
1729550100	1.98	-0.04	-1.98	2.0099999	2.0198999	1.93	20379
1729290900	2.02	0.07	3.32	1.93	2.035	1.93	6994
1729204500	1.955	-0.08	-3.69	2	2.028	1.92	16822
1729118100	2.0299999	0.02	1.00	1.95	2.06	1.95	5492
1729031700	2.0099999	-0.03	-1.47	2.0099999	2.13	1.93	17576
1728945300	2.04	-0.04	-1.92	2.12	2.12	2.0099999	3905
1728686100	2.08	0.12	6.12	1.91	2.08	1.9	21007
1728599700	1.96	-0.19	-8.84	2.13	2.16	1.96	16509
1728513300	2.15	-0.04	-1.83	2.14	2.245	2.14	12993
1728426900	2.1901	-0.23	-9.50	2.33	2.33	2.09	59480
1728340500	2.42	0.21	9.50	2.25	2.43	2.25	42963
1728081300	2.21	-0.2	-8.30	2.41	2.42	2.18	31457
1727994900	2.41	-0.01	-0.41	2.43	2.465	2.2703	31175
1727908500	2.42	0.1	4.31	2.46	2.465	2.3283999	51308
1727822100	2.32	-0.17	-6.83	2.45	2.45	2.3	13110
1727735700	2.49	0.22	9.59	2.45	2.58	2.45	93705
1727476500	2.2722	0.33	17.12	1.94	2.29	1.86	189557
1727390100	1.94	0.24	14.12	1.7	1.98	1.7	49093
1727303700	1.7	0.16	10.39	1.59	1.8192	1.58	34526
1727217300	1.54	-0.06	-3.75	1.62	1.62	1.54	27875
1727130900	1.6	0	0.00	1.5	1.6	1.5	14187

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions