Sound Group Inc (SOGP)

SOGP
🏛️ États-Unis →
20.27
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 21.35 21.35 21.35 21.35 8.6K
09:31 21.36 21.36 21.36 21.36 0.1K
09:33 21.33 21.33 21.18 21.19 1.8K
09:34 21.25 21.34 21.25 21.34 1.0K
09:35 21.25 21.25 21.15 21.18 3.6K
09:36 21.16 21.16 21.16 21.16 0.2K
09:37 20.88 20.88 20.88 20.88 2.1K
09:38 20.90 21.08 20.90 21.08 1.2K
09:39 20.95 21.10 20.95 21.10 0.2K
09:40 20.88 20.90 20.88 20.90 0.5K
09:41 21.15 21.15 21.15 21.15 1.0K
09:43 21.17 21.48 21.17 21.48 2.8K
09:44 21.33 21.33 21.19 21.19 3.2K
09:45 21.21 21.21 21.21 21.21 0.3K
09:46 21.20 21.20 21.20 21.20 0.5K
09:49 21.47 21.47 21.40 21.40 0.7K
09:50 21.30 21.30 21.30 21.30 2.8K
09:52 21.32 21.32 21.32 21.32 0.4K
09:54 21.40 21.50 21.40 21.50 1.9K
09:55 21.47 21.47 21.47 21.47 0.8K
09:58 21.04 21.04 21.04 21.04 0.2K
09:59 21.24 21.42 21.01 21.01 1.2K
10:02 21.44 21.44 21.44 21.44 0.2K
10:03 21.34 21.49 21.22 21.35 1.3K
10:04 21.35 21.35 21.35 21.35 0.2K
10:05 21.33 21.33 21.33 21.33 1.1K
10:07 21.26 21.34 21.26 21.34 0.3K
10:11 21.34 21.34 21.34 21.34 0.4K
10:17 21.44 21.44 21.44 21.44 0.4K
10:20 21.34 21.34 21.21 21.32 3.9K
10:27 21.30 21.32 21.30 21.32 2.6K
10:33 21.29 21.29 21.29 21.29 1.0K
10:35 21.03 21.03 21.01 21.01 1.1K
10:36 21.00 21.00 20.89 20.89 1.8K
10:38 21.11 21.11 21.11 21.11 1.2K
10:39 20.93 20.93 20.90 20.90 1.4K
10:41 21.11 21.11 21.11 21.11 1.2K
10:43 20.80 20.80 20.80 20.80 2.8K
10:44 20.99 20.99 20.99 20.99 0.5K
10:46 20.85 20.85 20.85 20.85 0.4K
10:47 20.90 20.90 20.90 20.90 0.6K
10:52 20.70 20.70 20.70 20.70 2.1K
10:53 20.71 20.80 20.71 20.80 2.3K
10:55 20.78 20.78 20.78 20.78 1.5K
11:08 20.80 20.80 20.80 20.80 0.1K
11:09 20.90 20.90 20.90 20.90 0.3K
11:10 20.90 20.92 20.90 20.92 3.0K
11:18 21.00 21.00 21.00 21.00 0.2K
11:19 21.16 21.16 21.13 21.13 0.9K
11:20 21.10 21.10 21.10 21.10 0.5K
11:27 21.01 21.01 21.00 21.00 0.8K
11:29 21.01 21.01 21.01 21.01 2.5K
11:32 21.02 21.02 21.02 21.02 1.1K
11:37 21.20 21.20 21.20 21.20 3.5K
11:40 21.19 21.20 21.08 21.20 0.5K
11:41 21.21 21.22 21.08 21.21 0.7K
11:42 21.39 21.41 21.26 21.26 0.8K
11:43 21.39 21.39 21.37 21.37 0.4K
11:44 21.39 21.42 21.39 21.42 0.5K
11:45 21.39 21.42 21.27 21.27 1.6K
11:47 21.10 21.10 21.10 21.10 0.4K
11:48 21.41 21.41 21.27 21.39 0.5K
11:49 21.42 21.42 21.30 21.30 0.5K
11:50 21.20 21.23 21.20 21.23 3.7K
11:51 21.39 22.13 21.39 22.13 37.2K
11:52 22.14 22.14 22.02 22.08 13.6K
11:53 22.05 22.46 22.05 22.31 6.9K
11:54 22.33 22.33 22.20 22.29 1.3K
11:55 22.09 22.09 22.09 22.09 1.1K
11:57 22.09 22.25 22.09 22.25 2.1K
11:58 22.13 22.13 22.13 22.13 1.1K
11:59 21.93 21.93 21.93 21.93 1.8K
12:00 21.94 21.95 21.94 21.95 2.5K
12:01 22.18 22.20 22.18 22.20 0.9K
12:03 22.18 22.18 22.18 22.18 0.1K
12:04 22.03 22.03 22.03 22.03 0.9K
12:05 22.01 22.01 22.01 22.01 1.3K
12:08 22.06 22.06 22.02 22.02 0.8K
12:11 22.01 22.02 22.01 22.02 1.1K
12:15 22.03 22.03 22.03 22.03 0.2K
12:16 22.05 22.05 21.99 21.99 0.3K
12:18 21.99 21.99 21.99 21.99 0.3K
12:24 22.18 22.18 22.18 22.18 0.3K
12:25 22.10 22.10 22.10 22.10 1.8K
12:34 21.99 21.99 21.99 21.99 0.4K
12:35 21.99 21.99 21.99 21.99 1.4K
12:36 22.04 22.05 22.04 22.05 0.9K
12:37 22.04 22.04 21.88 21.88 2.7K
12:38 21.93 21.93 21.88 21.89 0.7K
12:39 22.10 22.10 22.01 22.01 2.1K
12:42 22.01 22.01 22.01 22.01 1.3K
12:46 22.00 22.00 22.00 22.00 0.5K
12:47 22.00 22.10 22.00 22.10 0.6K
12:48 22.09 22.10 22.09 22.10 0.5K
12:50 22.01 22.01 21.91 21.91 6.6K
12:52 21.94 21.94 21.94 21.94 0.5K
12:54 21.74 21.74 21.74 21.74 0.5K
12:56 21.64 21.64 21.64 21.64 2.4K
12:57 21.54 21.54 21.53 21.53 1.5K
13:00 21.43 21.55 21.43 21.55 3.0K
13:01 21.19 21.19 21.13 21.13 4.3K
13:02 21.13 21.31 21.13 21.31 5.5K
13:03 21.22 21.25 21.02 21.02 2.9K
13:04 21.10 21.10 20.86 20.86 12.4K
13:06 20.75 20.75 20.75 20.75 2.1K
13:07 20.95 20.95 20.68 20.68 3.0K
13:08 20.69 20.69 20.59 20.59 8.2K
13:09 20.60 20.75 20.51 20.51 4.0K
13:10 20.63 20.72 20.63 20.71 0.6K
13:11 20.75 20.75 20.75 20.75 0.8K
13:12 20.93 20.93 20.93 20.93 3.0K
13:13 20.90 20.90 20.90 20.90 0.3K
13:17 20.77 20.77 20.77 20.77 0.8K
13:43 20.80 20.80 20.79 20.79 1.4K
13:44 20.99 20.99 20.90 20.90 1.5K
13:45 20.77 20.77 20.77 20.77 2.5K
13:50 20.56 20.58 20.56 20.58 0.5K
13:53 20.77 20.77 20.77 20.77 0.5K
13:54 20.77 20.77 20.77 20.77 0.1K
13:55 20.70 20.70 20.70 20.70 0.6K
14:06 20.68 20.68 20.68 20.68 0.5K
14:07 20.68 20.68 20.68 20.68 0.1K
14:11 20.82 20.82 20.82 20.82 0.2K
14:12 21.00 21.00 21.00 21.00 2.5K
14:13 20.99 20.99 20.98 20.98 0.3K
14:16 20.69 20.69 20.63 20.63 3.8K
14:27 20.60 20.60 20.60 20.60 3.3K
14:32 20.93 20.93 20.93 20.93 0.5K
14:34 21.01 21.01 21.01 21.01 0.5K
14:37 20.58 20.58 20.58 20.58 0.3K
14:43 20.80 20.99 20.80 20.99 0.6K
14:44 20.64 20.64 20.60 20.60 2.9K
14:54 20.69 20.69 20.68 20.68 0.4K
14:55 20.84 20.84 20.84 20.84 0.1K
14:57 20.76 20.76 20.76 20.76 0.5K
14:58 20.81 20.81 20.81 20.81 5.5K
15:10 20.67 20.67 20.67 20.67 0.2K
15:12 21.00 21.00 21.00 21.00 1.0K
15:17 20.83 20.83 20.83 20.83 0.2K
15:22 20.80 20.80 20.80 20.80 0.2K
15:23 20.76 20.76 20.76 20.76 0.1K
15:25 20.61 20.61 20.60 20.61 0.9K
15:31 20.60 20.60 20.60 20.60 0.5K
15:36 20.69 20.69 20.69 20.69 0.3K
15:39 20.58 20.98 20.58 20.98 1.8K
15:47 20.34 20.34 20.02 20.02 12.4K
15:48 20.33 20.33 20.33 20.33 0.3K
15:49 20.50 20.50 20.50 20.50 0.1K
15:50 20.33 20.33 20.29 20.29 1.0K
15:51 20.31 20.57 20.31 20.57 1.0K
15:53 20.64 20.64 20.64 20.64 1.0K
15:55 20.50 20.50 20.50 20.50 0.5K
15:57 20.65 20.65 20.65 20.65 0.9K
15:59 20.64 21.01 20.64 21.01 25.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible