Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.550 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 20, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 20, 2025 3.640 3.930 3.410 3.550 96,814 -0.15(-4.05%)
Aug 19, 2025 3.820 3.850 3.700 3.700 10,054 -0.33(-8.19%)
Aug 18, 2025 4.240 4.240 3.860 4.030 74,203 -0.21(-4.95%)
Aug 15, 2025 4.380 4.670 4.110 4.240 27,337 -0.29(-6.40%)
Aug 14, 2025 4.560 4.750 4.358 4.530 51,079 -0.10(-2.27%)
Aug 13, 2025 4.510 4.750 4.510 4.635 11,284 -0.01(-0.18%)
Aug 12, 2025 4.765 4.765 4.520 4.643 7,766 -0.16(-3.26%)
Aug 11, 2025 4.610 4.850 4.550 4.800 9,944 +0.00(+0.00%)
Aug 08, 2025 4.970 5.050 4.690 4.800 14,065 -0.18(-3.61%)
Aug 07, 2025 5.400 5.672 4.870 4.980 77,034 -0.58(-10.40%)
Aug 06, 2025 5.590 5.685 5.220 5.558 43,816 -0.04(-0.75%)
Aug 05, 2025 4.490 5.850 4.490 5.600 387,610 +0.94(+20.17%)
Aug 04, 2025 4.580 4.950 4.551 4.660 11,079 -0.09(-1.89%)
Aug 01, 2025 4.430 4.790 4.430 4.750 13,725 +0.30(+6.74%)
Jul 31, 2025 4.860 4.890 4.390 4.450 74,755 -0.46(-9.37%)
Jul 30, 2025 5.150 5.190 4.910 4.910 33,692 -0.13(-2.58%)
Jul 29, 2025 5.120 5.357 4.830 5.040 40,024 -0.23(-4.36%)
Jul 28, 2025 5.380 5.380 5.140 5.270 38,074 +0.13(+2.53%)
Jul 25, 2025 5.140 5.425 5.140 5.140 29,087 -0.29(-5.43%)
Jul 24, 2025 5.860 5.860 5.170 5.435 24,193 -0.33(-5.81%)
Jul 23, 2025 5.500 5.800 5.470 5.770 39,551 +0.26(+4.72%)
Jul 22, 2025 5.150 5.570 5.025 5.510 34,772 +0.23(+4.36%)
Jul 21, 2025 5.140 5.480 5.135 5.280 35,351 +0.21(+4.14%)
Jul 18, 2025 5.780 6.110 3.750 5.070 215,236 -0.86(-14.50%)
Jul 17, 2025 6.100 6.100 5.780 5.930 44,423 -0.05(-0.84%)
Jul 16, 2025 6.160 6.168 5.680 5.980 55,297 -0.01(-0.17%)
Jul 15, 2025 6.490 6.490 5.610 5.990 140,872 -0.31(-4.92%)
Jul 14, 2025 5.930 6.379 5.856 6.300 69,751 +0.35(+5.88%)
Jul 11, 2025 5.820 6.740 5.548 5.950 140,644 +0.17(+2.94%)
Jul 10, 2025 6.490 6.525 5.322 5.780 149,752 -0.47(-7.52%)
Jul 09, 2025 4.930 6.890 4.930 6.250 527,827 +1.35(+27.55%)
Jul 08, 2025 5.160 5.424 4.580 4.900 182,743 -0.26(-5.04%)
Jul 07, 2025 5.970 5.990 4.510 5.160 249,185 -0.82(-13.71%)
Jul 03, 2025 5.350 6.200 5.350 5.980 153,495 +0.68(+12.83%)
Jul 02, 2025 5.570 5.990 5.300 5.300 167,391 -0.38(-6.69%)
Jul 01, 2025 4.900 6.000 4.760 5.680 351,865 +0.93(+19.58%)
Jun 30, 2025 4.470 4.934 4.450 4.750 152,820 +0.45(+10.47%)
Jun 27, 2025 4.540 4.810 4.180 4.300 253,602 -0.19(-4.23%)
Jun 26, 2025 3.880 4.648 3.710 4.490 247,002 +0.64(+16.62%)
Jun 25, 2025 3.930 4.450 3.850 3.850 227,172 -0.36(-8.55%)
Jun 24, 2025 2.730 4.480 2.590 4.210 1,805,205 +1.58(+60.08%)
Jun 23, 2025 2.680 2.800 2.525 2.630 68,417 -0.07(-2.59%)
Jun 20, 2025 2.460 2.870 2.460 2.700 103,014 +0.18(+7.14%)
Jun 18, 2025 2.650 3.055 2.460 2.520 261,752 -0.51(-16.83%)
Jun 17, 2025 2.470 3.250 2.461 3.030 579,423 +0.39(+14.77%)
Jun 16, 2025 1.540 2.800 1.540 2.640 5,858,539 +1.02(+62.96%)
Jun 13, 2025 1.620 1.710 1.580 1.620 65,178 -0.01(-0.61%)
Jun 12, 2025 1.620 1.740 1.620 1.630 80,758 -0.05(-2.98%)
Jun 11, 2025 1.750 1.850 1.680 1.680 206,480 -0.10(-5.62%)
Jun 10, 2025 1.800 1.917 1.640 1.780 682,885 -0.16(-8.25%)
Jun 09, 2025 1.660 1.990 1.570 1.940 27,381,672 +0.61(+46.30%)
Jun 06, 2025 1.270 1.327 1.250 1.326 16,878 +0.06(+4.41%)
Jun 05, 2025 1.280 1.280 1.260 1.270 4,669 -0.02(-1.55%)
Jun 04, 2025 1.310 1.320 1.290 1.290 15,830 -0.00(-0.01%)
Jun 03, 2025 1.280 1.310 1.251 1.290 5,776 +0.04(+3.04%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.