Sino Geophysical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	41.75	42.07	40.74	41.57	41.57	-4.17%	15,873,673
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%	18,814,177
Apr 28, 2026	40.75	44.77	40.45	44.35	44.35	8.49%	22,167,726
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%	17,437,153
Apr 13, 2026	42.35	42.80	37.85	40.15	40.15	-3.02%	30,750,725
Apr 10, 2026	37.93	42.88	37.79	41.40	41.40	6.76%	22,900,128
Apr 9, 2026	37.90	39.38	37.01	38.78	38.78	5.35%	19,928,936
Apr 8, 2026	34.35	37.47	34.35	36.81	36.81	-8.18%	21,645,579
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%	15,822,054
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%	42,634,248
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%	43,989,144
Mar 11, 2026	43.40	46.78	42.58	45.45	45.45	4.55%	41,132,580
Mar 10, 2026	40.80	45.25	40.80	43.47	43.47	-11.70%	44,684,700
Mar 9, 2026	52.60	54.80	48.79	49.23	49.23	7.80%	58,791,550
Mar 6, 2026	46.22	46.78	44.72	45.67	45.67	-2.41%	35,427,010
Mar 5, 2026	49.01	50.75	46.08	46.80	46.80	-8.16%	48,548,740
Mar 4, 2026	53.08	57.88	45.15	50.96	50.96	-3.99%	62,019,460
Mar 3, 2026	48.43	53.08	48.08	53.08	53.08	20.01%	42,996,940
Mar 2, 2026	42.85	44.23	40.90	44.23	44.23	19.99%	35,418,050
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