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
20 Apr 2020 USD 49.2 55.9 49.2 52.3 523 +4.3 (+8.96%) 1,960
17 Apr 2020 USD 44.2 51.8 44 48 480 +5 (+11.63%) 5,890
16 Apr 2020 USD 46.6 48.6 42 43 430 -3.6 (-7.73%) 6,660
15 Apr 2020 USD 56.9 57 41.7 46.6 466 -10.4 (-18.25%) 11,570
14 Apr 2020 USD 59.9 59.9 54.7 57 570 -1.7 (-2.90%) 3,030
13 Apr 2020 USD 59.6 62 56 58.7 587 -0.9 (-1.51%) 1,710
9 Apr 2020 USD 62.2 62.7 58.38 59.6 596 -2.6 (-4.18%) 1,470
8 Apr 2020 USD 65.1 65.4 60 62.2 622 +0.5 (+0.81%) 1,800
7 Apr 2020 USD 68.5 68.5 60 61.7 617 -4.9 (-7.36%) 1,700
6 Apr 2020 USD 72.5 73 62.6 66.6 666 -2.3 (-3.34%) 1,270
3 Apr 2020 USD 73 73.5 60 68.9 689 -3 (-4.17%) 2,850
2 Apr 2020 USD 70.3 75 64.9 71.9 719 +1 (+1.41%) 3,980
1 Apr 2020 USD 69.9 72.5 69.2 70.9 709 +0.9 (+1.29%) 3,050
31 Mar 2020 USD 73 73 69 70 700 0.0 (0.0%) 2,880
30 Mar 2020 USD 80 80 69 70 700 -8.4 (-10.71%) 1,090
27 Mar 2020 USD 75.84 80.4 75.75 78.4 784 -4.5 (-5.43%) 2,720
26 Mar 2020 USD 79.8 83 76.1 82.9 829 +6.4 (+8.37%) 4,850
25 Mar 2020 USD 73.1 85 68 76.5 765 +3.5 (+4.79%) 3,110
24 Mar 2020 USD 70 73 64.8 73 730 +4 (+5.80%) 3,290
23 Mar 2020 USD 69 69 66.8 69 690 +4.2 (+6.48%) 1,130
20 Mar 2020 USD 63.1 69 60 64.8 648 +2.3 (+3.68%) 3,150
19 Mar 2020 USD 62 62.5 60.5 62.5 625 +0.5 (+0.81%) 1,090
18 Mar 2020 USD 60.5 63 57.6 62 620 -1.1 (-1.74%) 2,650
17 Mar 2020 USD 63.2 63.7 61.75 63.1 631 +1.8 (+2.94%) 3,230
16 Mar 2020 USD 62.8 62.8 60 61.3 613 -0.7 (-1.13%) 1,930
13 Mar 2020 USD 64.2 65.93 61 62 620 +0.5 (+0.81%) 10,290
12 Mar 2020 USD 85 85 61.5 61.5 615 -26.5 (-30.11%) 10,590
11 Mar 2020 USD 84.4 89.6 83.4 88 880 +4.5 (+5.39%) 10,140
10 Mar 2020 USD 88.16 88.16 83.1 83.5 835 +1.1 (+1.33%) 3,500
9 Mar 2020 USD 90.1 90.1 81.3 82.4 824 -10.6 (-11.40%) 4,680



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