Sino Geophysical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	37.89	39.80	36.24	36.86	36.86	-1.65%	24,024,360
Feb 26, 2026	37.37	39.12	37.37	37.48	37.48	0.54%	32,108,630
Feb 25, 2026	36.62	39.98	34.99	37.28	37.28	6.79%	46,196,300
Feb 24, 2026	30.82	34.91	30.75	34.91	34.91	20.01%	34,679,700
Feb 13, 2026	29.77	30.05	28.88	29.09	29.09	-3.19%	15,701,560
Feb 12, 2026	30.89	31.43	30.00	30.05	30.05	-2.72%	13,646,739
Feb 11, 2026	30.60	31.50	30.60	30.89	30.89	-0.61%	15,434,051
Feb 10, 2026	31.00	31.75	30.57	31.08	31.08	-1.33%	18,897,945
Feb 9, 2026	32.92	33.33	31.41	31.50	31.50	-4.83%	24,912,790
Feb 6, 2026	30.58	34.23	29.60	33.10	33.10	6.29%	32,874,810
Feb 5, 2026	31.09	33.35	30.91	31.14	31.14	-3.05%	25,325,069
Feb 4, 2026	30.60	32.77	30.50	32.12	32.12	9.25%	34,773,108
Feb 3, 2026	27.78	29.76	27.30	29.40	29.40	7.65%	28,973,900
Feb 2, 2026	27.28	29.25	27.28	27.31	27.31	-12.83%	36,983,610
Jan 30, 2026	33.31	36.50	30.77	31.33	31.33	-12.83%	45,724,910
Jan 29, 2026	30.47	35.94	29.00	35.94	35.94	20.00%	55,273,090
Jan 28, 2026	25.48	30.10	25.38	29.95	29.95	19.28%	43,285,979
Jan 27, 2026	24.67	25.68	24.28	25.11	25.11	-0.95%	22,495,318
Jan 26, 2026	23.76	25.99	23.55	25.35	25.35	7.96%	30,800,100
Jan 23, 2026	22.80	23.72	22.30	23.48	23.48	1.51%	21,117,710
Jan 22, 2026	21.36	24.96	21.35	23.13	23.13	8.64%	26,814,550
Jan 21, 2026	20.46	21.45	20.43	21.29	21.29	3.40%	8,568,837
Jan 20, 2026	20.48	20.76	20.16	20.59	20.59	-0.44%	6,986,008
Jan 19, 2026	20.62	20.93	20.40	20.68	20.68	-0.24%	8,017,726
Jan 16, 2026	21.50	21.80	20.53	20.73	20.73	-7.37%	15,874,900
Jan 15, 2026	21.00	22.44	20.80	22.38	22.38	3.66%	21,666,300
Jan 14, 2026	20.61	22.84	20.61	21.59	21.59	3.95%	22,985,510
Jan 13, 2026	20.60	21.48	20.34	20.77	20.77	3.13%	17,957,440
Jan 12, 2026	19.91	20.42	19.73	20.14	20.14	0.50%	9,503,712
Jan 9, 2026	20.00	20.65	19.85	20.04	20.04	2.87%	11,860,422
Jan 8, 2026	19.14	19.72	18.90	19.48	19.48	1.62%	7,406,377
Jan 7, 2026	19.18	19.47	18.85	19.17	19.17	-1.84%	8,703,005
Jan 6, 2026	18.94	19.55	18.85	19.53	19.53	2.68%	11,775,100
Jan 5, 2026	19.40	19.72	18.68	19.02	19.02	2.92%	12,899,240
Dec 31, 2025	18.30	18.56	18.09	18.48	18.48	1.48%	3,889,403
Dec 30, 2025	18.22	18.40	18.09	18.21	18.21	-0.16%	2,588,400
Dec 29, 2025	18.28	18.44	18.07	18.24	18.24	-0.22%	2,543,087
Dec 26, 2025	18.35	18.50	18.19	18.28	18.28	-	2,521,097
Dec 25, 2025	18.42	18.52	18.27	18.28	18.28	-0.76%	2,207,500
Dec 24, 2025	18.33	18.49	18.16	18.42	18.42	0.66%	2,589,800
Dec 23, 2025	18.40	18.46	18.19	18.30	18.30	0.05%	2,226,203
Dec 22, 2025	18.20	18.43	18.07	18.29	18.29	1.22%	3,214,230
Dec 19, 2025	17.64	18.30	17.50	18.07	18.07	2.03%	5,086,683
Dec 18, 2025	17.65	18.09	17.55	17.71	17.71	1.32%	5,682,983
Dec 17, 2025	17.34	17.50	17.08	17.48	17.48	0.75%	2,684,170
Dec 16, 2025	17.86	17.99	17.25	17.35	17.35	-2.86%	3,511,298
Dec 15, 2025	18.00	18.10	17.75	17.86	17.86	-0.67%	2,374,749
Dec 12, 2025	17.82	18.10	17.71	17.98	17.98	1.30%	2,332,063
Dec 11, 2025	18.00	18.10	17.74	17.75	17.75	-1.11%	2,548,500
Dec 10, 2025	17.95	18.02	17.67	17.95	17.95	0.17%	2,284,536