Sino Geophysical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Dec 9, 2025	18.16	18.18	17.88	17.92	17.92	-1.48%	2,908,100
Dec 8, 2025	18.49	18.52	18.13	18.19	18.19	-1.68%	3,641,801
Dec 5, 2025	18.11	18.52	17.92	18.50	18.50	2.15%	2,954,734
Dec 4, 2025	18.36	18.58	18.11	18.11	18.11	-2.06%	2,641,344
Dec 3, 2025	18.53	18.67	18.35	18.49	18.49	-0.43%	3,174,568
Dec 2, 2025	18.83	18.95	18.41	18.57	18.57	-2.26%	3,654,500
Dec 1, 2025	18.77	19.09	18.71	19.00	19.00	2.26%	5,551,977
Nov 28, 2025	18.45	18.70	18.35	18.58	18.58	1.86%	3,848,567
Nov 27, 2025	18.28	18.51	18.18	18.24	18.24	-0.82%	3,735,766