XNAS
Datos históricos de Sound Group Inc.
Sound Group Inc. · SOGP
$10.70
▲ +0.39 (+3.60%)
Última operación · 10/10/2026, 19:12:10 UTC
- Variación en el periodo
- −26.11%
- Máximo
- US$25.86
- 15 de octubre de 2025
- Mínimo
- US$9.76
- 20 de noviembre de 2025
- Volumen medio diario
- 0.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.77 | 10.84 | 10.77 | 10.84 | +3.04% | 1,355 |
| 8 oct 2026 | 10.61 | 11.43 | 10.50 | 10.52 | −4.36% | 4,461.592 |
| 7 oct 2026 | 11.65 | 11.65 | 11.00 | 11.00 | −0.90% | 2,057.886 |
| 6 oct 2026 | 10.77 | 11.10 | 10.77 | 11.10 | +1.83% | 6,017.506 |
| 5 oct 2026 | 10.90 | 10.90 | 10.90 | 10.90 | +0.83% | 885.598 |
| 2 oct 2026 | 11.19 | 11.19 | 10.80 | 10.81 | −0.37% | 6,421.18 |
| 1 oct 2026 | 11.19 | 11.49 | 10.81 | 10.85 | −3.12% | 3,628 |
| 30 sep 2026 | 11.61 | 11.61 | 11.00 | 11.20 | −5.49% | 13,836.635 |
| 29 sep 2026 | 12.13 | 12.13 | 11.74 | 11.85 | −1.50% | 3,300.164 |
| 28 sep 2026 | 11.97 | 12.65 | 11.96 | 12.03 | −1.15% | 23,307.937 |
| 25 sep 2026 | 11.45 | 12.17 | 11.45 | 12.17 | +5.64% | 8,531.046 |
| 24 sep 2026 | 11.65 | 12.00 | 11.52 | 11.52 | −1.62% | 1,952 |
| 23 sep 2026 | 11.61 | 11.71 | 11.59 | 11.71 | 0.00% | 3,532.877 |
| 22 sep 2026 | 11.60 | 11.97 | 11.31 | 11.71 | +1.43% | 3,588.979 |
| 21 sep 2026 | 11.24 | 11.73 | 11.24 | 11.55 | −1.41% | 3,642.032 |
| 18 sep 2026 | 11.78 | 11.78 | 11.51 | 11.71 | −0.85% | 1,357.594 |
| 17 sep 2026 | 11.50 | 11.81 | 11.50 | 11.81 | +3.78% | 1,879 |
| 16 sep 2026 | 11.38 | 11.65 | 11.33 | 11.38 | +0.71% | 3,497.558 |
| 15 sep 2026 | 11.35 | 11.51 | 11.30 | 11.30 | −2.08% | 2,490.8 |
| 14 sep 2026 | 11.30 | 11.94 | 10.90 | 11.54 | −2.70% | 77,368.628 |
| 11 sep 2026 | 11.87 | 12.14 | 11.68 | 11.86 | −0.08% | 15,536.1 |
| 10 sep 2026 | 11.95 | 11.95 | 11.68 | 11.87 | −0.34% | 3,383 |
| 9 sep 2026 | 11.92 | 11.98 | 11.91 | 11.91 | −0.08% | 3,357.5 |
| 8 sep 2026 | 11.91 | 12.28 | 11.84 | 11.92 | +0.08% | 15,105.491 |
| 4 sep 2026 | 12.01 | 12.11 | 11.86 | 11.91 | −0.83% | 7,040.48 |
| 3 sep 2026 | 12.51 | 12.70 | 12.01 | 12.01 | −3.22% | 4,199.5 |
| 2 sep 2026 | 12.17 | 12.74 | 12.00 | 12.41 | +2.06% | 13,123 |
| 1 sep 2026 | 12.30 | 13.35 | 12.16 | 12.16 | +1.25% | 13,889.456 |
| 31 ago 2026 | 12.45 | 12.55 | 11.82 | 12.01 | −3.15% | 10,484.876 |
| 28 ago 2026 | 12.25 | 12.69 | 12.15 | 12.40 | −0.56% | 5,193.924 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.