Stockscreener 앱 받기
12.66
2.01%
0.25
시간 외 거래:
12.79
0.13
+1.03%
Sound Group Inc Adr 주식 (SOGP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $12.84 | $12.20 | $0.645 | 18,461.0 | +2.01% |
| 2026-03-18 | $13.00 | $12.10 | $0.90 | 53,868.0 | -3.87% |
| 2026-03-17 | $14.21 | $12.82 | $1.39 | 18,339.0 | -2.57% |
| 2026-03-16 | $14.19 | $13.25 | $0.94 | 19,345.0 | -0.75% |
| 2026-03-13 | $13.62 | $13.30 | $0.32 | 12,673.0 | -1.77% |
| 2026-03-12 | $13.74 | $13.56 | $0.18 | 8,099.0 | -2.51% |
| 2026-03-11 | $14.38 | $13.82 | $0.5538 | 12,284.0 | -1.76% |
| 2026-03-10 | $14.42 | $13.39 | $1.03 | 35,148.0 | +1.90% |
| 2026-03-09 | $13.93 | $13.35 | $0.575 | 20,249.0 | +1.20% |
| 2026-03-06 | $14.04 | $13.03 | $1.01 | 28,829.0 | +0.00% |
| 2026-03-05 | $14.09 | $13.76 | $0.33 | 9,220.0 | -1.78% |
| 2026-03-04 | $14.33 | $13.60 | $0.73 | 6,284.0 | +3.32% |
| 2026-03-03 | $13.85 | $13.26 | $0.59 | 11,418.0 | -3.62% |
| 2026-03-02 | $14.16 | $13.35 | $0.81 | 20,998.0 | +1.88% |
| 2026-02-27 | $14.30 | $13.80 | $0.5015 | 14,528.0 | -2.88% |
| 2026-02-26 | $14.50 | $13.94 | $0.565 | 25,762.0 | +0.71% |
| 2026-02-25 | $14.30 | $13.80 | $0.50 | 34,261.0 | -2.96% |
| 2026-02-24 | $14.66 | $14.39 | $0.27 | 19,883.0 | +0.34% |
| 2026-02-23 | $14.60 | $13.81 | $0.79 | 20,507.0 | +1.26% |
| 2026-02-20 | $14.85 | $13.46 | $1.38 | 17,376.0 | +5.76% |
| 2026-02-19 | $14.66 | $13.54 | $1.12 | 32,289.0 | -5.58% |
| 2026-02-18 | $14.53 | $13.85 | $0.68 | 8,245.0 | +0.88% |
Sound Group Inc Adr 주식 (SOGP) 연도별 가격 이력
이 심층 분석에서는 Sound Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SOGP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sound Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sound Group Inc Adr 주식 (SOGP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $14.42 | $12.10 | $2.32 | 293,676.0 | -8.33% |
| 2026-02 | $15.68 | $13.00 | $2.68 | 452,267.0 | +1.06% |
| 2026-01 | $18.51 | $11.12 | $7.39 | 3,223,334.0 | +17.60% |
Sound Group Inc Adr 주식 (SOGP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.34 | $10.00 | $5.34 | 541,230.0 | -12.01% |
| 2025-11 | $14.97 | $9.76 | $5.21 | 600,779.0 | -12.43% |
| 2025-10 | $25.86 | $12.50 | $13.36 | 4,577,993.0 | -19.79% |
| 2025-09 | $37.00 | $11.32 | $25.68 | 39,272,398.0 | +57.21% |
| 2025-08 | $16.60 | $3.20 | $13.40 | 135,227,702.0 | +169.44% |
| 2025-07 | $6.89 | $3.75 | $3.14 | 2,756,450.0 | -6.32% |
| 2025-06 | $4.93 | $1.23 | $3.70 | 37,860,811.0 | +282.60% |
| 2025-05 | $1.60 | $1.18 | $0.42 | 702,412.0 | -18.86% |
| 2025-04 | $2.28 | $1.46 | $0.8248 | 1,230,136.0 | -30.45% |
| 2025-03 | $2.37 | $2.06 | $0.31 | 1,167,214.0 | -1.57% |
| 2025-02 | $2.40 | $1.86 | $0.54 | 2,315,807.0 | +2.52% |
| 2025-01 | $2.51 | $1.62 | $0.885 | 904,975.0 | +0.46% |
Sound Group Inc Adr 주식 (SOGP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.40 | $1.69 | $0.7063 | 819,754.0 | +16.22% |
| 2024-11 | $1.93 | $1.57 | $0.3643 | 226,250.0 | -4.66% |
| 2024-10 | $2.46 | $1.60 | $0.8649 | 417,907.0 | -22.49% |
| 2024-09 | $2.58 | $1.49 | $1.09 | 534,474.0 | +42.29% |
| 2024-08 | $2.19 | $1.70 | $0.49 | 193,463.0 | -16.67% |
| 2024-07 | $2.58 | $2.10 | $0.48 | 238,104.0 | +1.45% |
| 2024-06 | $2.44 | $2.05 | $0.394 | 172,584.0 | -11.16% |
| 2024-05 | $2.97 | $2.29 | $0.675 | 339,622.0 | -15.88% |
| 2024-04 | $3.66 | $2.76 | $0.90 | 442,974.0 | -19.01% |
| 2024-03 | $4.00 | $3.29 | $0.7099 | 1,405,713.0 | -5.00% |
| 2024-02 | $6.70 | $2.19 | $4.51 | 49,256,867.0 | +41.18% |
| 2024-01 | $2.69 | $2.35 | $0.34 | 215,248.0 | +0.00% |
1.58%
자본화:
|
볼륨(24시간):