Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Society Pass Inc (NQ: SOPA )

1.259 -0.001 (-0.09%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.503 7.797 7.500 7.611 2,859 +0.02(+0.28%)
Jun 29, 2023 7.800 7.941 7.350 7.590 12,556 -0.24(-3.05%)
Jun 28, 2023 8.085 8.469 7.800 7.829 6,092 -0.46(-5.50%)
Jun 27, 2023 8.700 9.150 7.965 8.284 10,213 -0.44(-5.01%)
Jun 26, 2023 8.569 8.925 8.402 8.721 5,435 +0.32(+3.82%)
Jun 23, 2023 8.851 8.966 8.400 8.400 4,668 -0.45(-5.13%)
Jun 22, 2023 8.850 9.342 8.850 8.854 5,343 -0.10(-1.11%)
Jun 21, 2023 8.841 8.954 8.569 8.954 2,019 +0.39(+4.50%)
Jun 20, 2023 8.850 9.300 7.970 8.568 11,004 -0.43(-4.80%)
Jun 16, 2023 8.250 9.150 8.250 9.000 21,864 +0.75(+9.07%)
Jun 15, 2023 8.850 9.000 8.250 8.252 5,992 -0.32(-3.78%)
Jun 14, 2023 8.850 9.150 8.575 8.575 3,590 -0.13(-1.48%)
Jun 13, 2023 8.850 9.168 8.534 8.704 2,480 +0.15(+1.81%)
Jun 12, 2023 9.251 9.251 8.441 8.550 7,452 -0.75(-8.03%)
Jun 09, 2023 9.000 9.357 9.000 9.297 3,783 +0.43(+4.87%)
Jun 08, 2023 8.400 9.150 8.400 8.865 9,320 +0.37(+4.31%)
Jun 07, 2023 8.400 8.700 8.310 8.499 2,573 +0.20(+2.35%)
Jun 06, 2023 8.700 8.715 7.833 8.304 20,275 -0.70(-7.73%)
Jun 05, 2023 9.150 9.412 8.850 9.000 7,800 -0.04(-0.40%)
Jun 02, 2023 9.450 9.600 9.002 9.036 4,189 -0.27(-2.89%)
Jun 01, 2023 8.700 9.600 8.700 9.305 4,837 +0.30(+3.33%)
May 31, 2023 9.722 9.897 9.000 9.005 13,440 -0.45(-4.73%)
May 30, 2023 9.600 10.35 9.009 9.451 14,646 -1.47(-13.47%)
May 26, 2023 12.15 12.54 10.54 10.92 22,699 -1.23(-10.10%)
May 25, 2023 12.45 12.57 12.15 12.15 1,772 -0.30(-2.41%)
May 24, 2023 13.05 13.17 12.45 12.45 1,011 -0.53(-4.05%)
May 23, 2023 12.36 13.23 12.36 12.97 2,026 +0.60(+4.85%)
May 22, 2023 12.30 13.28 12.30 12.38 2,361 -0.22(-1.79%)
May 19, 2023 12.90 12.96 12.15 12.60 3,752 +0.12(+0.95%)
May 18, 2023 13.43 13.50 12.15 12.48 4,960 -1.02(-7.53%)
May 17, 2023 14.10 14.10 13.05 13.50 6,419 -0.15(-1.11%)
May 16, 2023 14.40 14.40 13.50 13.65 3,954 -0.72(-4.99%)
May 15, 2023 13.95 15.00 13.37 14.37 16,306 +0.27(+1.89%)
May 12, 2023 14.10 14.44 13.94 14.10 4,273 +0.00(+0.00%)
May 11, 2023 14.85 17.40 13.72 14.10 66,985 -0.74(-4.98%)
May 10, 2023 15.00 15.00 14.55 14.84 2,003 +0.26(+1.76%)
May 09, 2023 15.00 15.00 14.55 14.58 3,847 -0.36(-2.38%)
May 08, 2023 14.55 15.00 14.55 14.94 11,736 +0.39(+2.67%)
May 05, 2023 14.25 14.70 14.25 14.55 2,333 +0.23(+1.57%)
May 04, 2023 14.40 14.62 14.14 14.32 920 -0.23(-1.55%)
May 03, 2023 14.70 14.70 14.27 14.55 3,947 -0.05(-0.32%)
May 02, 2023 14.55 14.85 14.37 14.60 1,664 +0.05(+0.32%)
May 01, 2023 15.00 15.00 14.40 14.55 5,518 -0.30(-2.02%)
Apr 28, 2023 14.40 14.85 14.25 14.85 4,626 +0.56(+3.93%)
Apr 27, 2023 13.69 14.54 13.69 14.29 1,798 -0.11(-0.77%)
Apr 26, 2023 14.55 14.64 14.25 14.40 3,987 -0.19(-1.33%)
Apr 25, 2023 14.62 14.64 14.55 14.59 2,066 -0.10(-0.70%)
Apr 24, 2023 14.55 14.87 14.55 14.70 1,840 +0.02(+0.16%)
Apr 21, 2023 14.41 14.89 14.41 14.67 1,839 +0.27(+1.87%)
Apr 20, 2023 14.60 15.00 14.40 14.40 1,447 -0.19(-1.32%)
Apr 19, 2023 14.55 15.00 14.55 14.60 1,541 +0.03(+0.20%)
Apr 18, 2023 15.00 15.00 14.55 14.57 2,452 -0.27(-1.80%)
Apr 17, 2023 14.57 15.00 14.57 14.83 1,295 +0.27(+1.83%)
Apr 14, 2023 14.84 15.15 14.55 14.57 2,409 -0.13(-0.91%)
Apr 13, 2023 14.55 15.15 14.56 14.70 2,279 -0.31(-2.07%)
Apr 12, 2023 14.70 15.15 14.71 15.01 3,198 +0.28(+1.91%)
Apr 11, 2023 14.66 15.15 14.66 14.73 1,880 -0.12(-0.83%)
Apr 10, 2023 14.55 15.00 14.55 14.85 981 -0.30(-1.97%)
Apr 06, 2023 15.15 15.15 14.66 15.15 2,067 +0.52(+3.54%)
Apr 05, 2023 15.00 15.45 14.62 14.63 2,505 -0.33(-2.21%)
Apr 04, 2023 14.87 14.87 14.55 14.96 1,969 -0.04(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.