USX:SOGP - Sound Group Inc Lizhi Inc
Sector: Communication Services, Industry: Interactive Media & Services
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
26 Aug 2020 USD 45.3 45.3 42.5 43.1 431 -0.33 (-0.76%) 2,510
25 Aug 2020 USD 45 45 43.2 43.43 434.3 +0.33 (+0.77%) 1,330
24 Aug 2020 USD 45.7 45.7 42.33 43.1 431 -1.9 (-4.22%) 2,660
21 Aug 2020 USD 45.5 46.2 45 45 450 -0.2 (-0.44%) 1,530
20 Aug 2020 USD 47.9 48.1 42.7 45.2 452 -2.8 (-5.83%) 5,640
19 Aug 2020 USD 48.2 49.5 47.9 48 480 +0.5 (+1.05%) 2,640
18 Aug 2020 USD 49.5 49.7 47.2 47.5 475 -3.6 (-7.05%) 1,890
17 Aug 2020 USD 47.3 51.1 46 51.1 511 +6.1 (+13.56%) 1,480
14 Aug 2020 USD 47.8 50 43.7 45 450 -5 (-10%) 6,380
13 Aug 2020 USD 53.1 53.1 50 50 500 -1.4 (-2.72%) 6,210
12 Aug 2020 USD 51.3 52.5 50.5 51.4 514 +0.4 (+0.78%) 830
11 Aug 2020 USD 54 54 50.1 51 510 +0.1 (+0.20%) 3,500
10 Aug 2020 USD 52 52.2 50.9 50.9 509 -1.1 (-2.12%) 2,920
7 Aug 2020 USD 52.3 53 52 52 520 -1 (-1.89%) 640
6 Aug 2020 USD 54.2 55 53 53 530 -0.5 (-0.93%) 9,310
5 Aug 2020 USD 55 55 53.3 53.5 535 -0.5 (-0.93%) 1,700
4 Aug 2020 USD 55.44 57 53.7 54 540 +1.15 (+2.18%) 1,050
3 Aug 2020 USD 54.6 56 50.6 52.85 528.5 -1.65 (-3.03%) 3,720
31 Jul 2020 USD 54.2 57.1 54.2 54.5 545 +1.2 (+2.25%) 2,620
30 Jul 2020 USD 53 55.9 52.8 53.3 533 -1.5 (-2.74%) 1,360
29 Jul 2020 USD 56.2 57.37 54 54.8 548 +0.4 (+0.74%) 1,220
28 Jul 2020 USD 56.2 56.5 54 54.4 544 -1.5 (-2.68%) 400
27 Jul 2020 USD 58.7 58.7 52 55.9 559 -3.1 (-5.25%) 4,540
24 Jul 2020 USD 59.4 60 58.8 59 590 -2.5 (-4.07%) 4,510
23 Jul 2020 USD 65 65 61.5 61.5 615 -2.9 (-4.50%) 4,700
22 Jul 2020 USD 68 68 64.4 64.4 644 -3.7 (-5.43%) 1,570
21 Jul 2020 USD 70 70 66.3 68.1 681 -2.6 (-3.68%) 2,380
20 Jul 2020 USD 68.5 70.7 68.5 70.7 707 +1.5 (+2.17%) 1,410
17 Jul 2020 USD 75.5 75.5 69 69.2 692 -1.5 (-2.12%) 1,880
16 Jul 2020 USD 64.4 70.7 64.4 70.7 707 +0.7 (+1%) 2,720



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms