Sino Geophysical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	34.00	34.39	33.10	33.81	33.81	-1.77%	12,094,990
May 25, 2026	38.34	38.43	33.74	34.42	34.42	-10.11%	17,696,940
May 22, 2026	37.83	38.88	37.50	38.29	38.29	2.96%	9,622,123
May 21, 2026	38.00	38.47	37.01	37.19	37.19	-5.75%	13,257,630
May 20, 2026	39.30	41.00	39.00	39.46	39.46	0.15%	12,058,400
May 19, 2026	38.85	40.70	38.60	39.40	39.40	-0.88%	15,003,230
May 18, 2026	40.50	41.06	38.63	39.75	39.75	2.05%	18,839,830
May 15, 2026	37.45	39.03	37.37	38.95	38.95	2.96%	16,582,540
May 14, 2026	35.51	38.64	35.40	37.83	37.83	5.79%	21,676,320
May 13, 2026	36.71	36.78	35.36	35.76	35.76	-2.16%	11,770,490
May 12, 2026	36.83	37.28	36.02	36.55	36.55	-0.73%	9,521,095
May 11, 2026	37.65	38.36	36.63	36.82	36.82	-1.34%	16,708,390
May 8, 2026	37.11	37.79	36.88	37.32	37.32	0.97%	15,884,070
May 7, 2026	41.05	41.18	36.65	36.96	36.96	-11.09%	26,869,390
May 6, 2026	41.75	42.07	40.74	41.57	41.57	-4.17%	15,873,070
Apr 30, 2026	46.69	46.70	43.01	43.38	43.38	-5.43%	21,672,360
Apr 29, 2026	44.05	47.06	43.63	45.87	45.87	3.43%	18,812,970
Apr 28, 2026	40.75	44.77	40.45	44.35	44.35	8.49%	22,167,620
Apr 27, 2026	40.47	42.90	40.01	40.88	40.88	-0.70%	14,980,610
Apr 24, 2026	42.38	42.88	40.56	41.17	41.17	-4.59%	16,819,190
Apr 23, 2026	40.71	45.00	40.60	43.15	43.15	6.07%	24,394,180
Apr 22, 2026	40.00	41.20	39.16	40.68	40.68	2.29%	13,544,580
Apr 21, 2026	39.81	40.40	38.41	39.77	39.77	1.38%	13,807,260
Apr 20, 2026	38.24	39.79	37.43	39.23	39.23	1.68%	12,104,490
Apr 17, 2026	37.11	39.50	37.03	38.58	38.58	3.96%	16,979,290
Apr 16, 2026	36.95	37.20	36.19	37.11	37.11	-0.83%	9,603,784
Apr 15, 2026	37.80	38.00	36.73	37.42	37.42	-3.83%	15,598,280
Apr 14, 2026	38.77	38.98	38.00	38.91	38.91	-3.09%	17,436,050
Apr 13, 2026	42.35	42.80	37.85	40.15	40.15	-3.02%	30,750,720
Apr 10, 2026	37.93	42.88	37.79	41.40	41.40	6.76%	22,899,320
Apr 9, 2026	37.90	39.38	37.01	38.78	38.78	5.35%	19,928,730
Apr 8, 2026	34.35	37.47	34.35	36.81	36.81	-8.18%	21,644,970
Apr 7, 2026	37.99	40.32	36.21	40.09	40.09	5.36%	17,646,560
Apr 3, 2026	38.00	38.60	36.70	38.05	38.05	-1.40%	16,701,580
Apr 2, 2026	37.91	39.19	37.51	38.59	38.59	3.51%	25,310,310
Apr 1, 2026	37.67	38.96	37.00	37.28	37.28	-2.99%	15,822,050
Mar 31, 2026	38.91	40.38	37.88	38.43	38.43	-2.56%	16,655,190
Mar 30, 2026	40.28	40.88	38.99	39.44	39.44	-0.20%	19,345,180
Mar 27, 2026	37.60	39.90	37.00	39.52	39.52	4.27%	22,143,240
Mar 26, 2026	36.40	39.00	36.20	37.90	37.90	3.69%	26,040,020
Mar 25, 2026	35.23	36.64	35.23	36.55	36.55	-1.27%	20,809,310
Mar 24, 2026	37.11	37.18	35.58	37.02	37.02	-2.04%	21,085,950
Mar 23, 2026	38.69	39.40	36.68	37.79	37.79	-2.55%	27,269,900
Mar 20, 2026	38.80	40.09	37.62	38.78	38.78	-8.65%	31,246,100
Mar 19, 2026	41.86	43.53	40.71	42.45	42.45	5.39%	42,634,240
Mar 18, 2026	40.33	40.78	39.23	40.28	40.28	-3.43%	21,021,850
Mar 17, 2026	42.65	43.15	41.00	41.71	41.71	-2.30%	25,465,950
Mar 16, 2026	43.98	46.28	42.40	42.69	42.69	-3.46%	20,730,300
Mar 13, 2026	45.50	46.42	43.65	44.22	44.22	-3.13%	25,741,070
Mar 12, 2026	46.85	47.90	43.34	45.65	45.65	0.44%	43,988,840