Stockscreener 앱 받기
10.78
8.23%
0.82
Sound Group Inc Adr 주식 (SOGP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $10.78 | $9.81 | $0.97 | 24,757.0 | +8.23% |
| 2025-11-20 | $10.70 | $9.76 | $0.938 | 39,033.0 | -1.97% |
| 2025-11-19 | $10.65 | $10.03 | $0.62 | 22,217.0 | -2.40% |
| 2025-11-18 | $10.77 | $9.86 | $0.9136 | 52,174.0 | +0.00% |
| 2025-11-17 | $11.88 | $10.31 | $1.57 | 36,768.0 | -11.33% |
| 2025-11-14 | $11.80 | $10.40 | $1.40 | 26,824.0 | +7.31% |
| 2025-11-13 | $12.00 | $10.72 | $1.28 | 52,207.0 | -6.81% |
| 2025-11-12 | $12.64 | $11.59 | $1.05 | 35,484.0 | -3.85% |
| 2025-11-11 | $12.62 | $12.03 | $0.59 | 32,228.0 | -1.53% |
| 2025-11-10 | $13.19 | $12.30 | $0.89 | 35,617.0 | -3.50% |
| 2025-11-07 | $13.21 | $12.34 | $0.8737 | 22,539.0 | -2.50% |
| 2025-11-06 | $13.69 | $12.50 | $1.19 | 33,752.0 | -0.83% |
| 2025-11-05 | $14.80 | $13.29 | $1.51 | 26,637.0 | -0.08% |
| 2025-11-04 | $14.49 | $13.21 | $1.28 | 28,654.0 | -10.01% |
| 2025-11-03 | $14.97 | $14.50 | $0.47 | 25,880.0 | -2.25% |
| 2025-10-31 | $15.39 | $14.77 | $0.62 | 55,945.0 | +0.53% |
| 2025-10-30 | $15.95 | $14.61 | $1.34 | 43,214.0 | +0.94% |
| 2025-10-29 | $15.99 | $14.88 | $1.11 | 92,001.0 | -5.10% |
| 2025-10-28 | $16.65 | $15.51 | $1.14 | 35,313.0 | -5.59% |
| 2025-10-27 | $17.10 | $15.47 | $1.63 | 68,025.0 | -6.52% |
| 2025-10-24 | $18.73 | $17.25 | $1.48 | 52,364.0 | -2.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $14.97 | $9.76 | $5.21 | 519,528.0 | -28.70% |
| 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% |
1.16%
2.66%
자본화:
|
볼륨(24시간):