Sohu.com Inc ADR (NQ: SOHU )

10.57 -0.02 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 17.65 17.81 17.44 17.63 161,723 -0.06(-0.34%)
May 27, 2021 17.98 18.08 17.56 17.69 243,561 -0.34(-1.89%)
May 26, 2021 17.80 18.09 17.80 18.03 214,333 +0.30(+1.69%)
May 25, 2021 17.66 18.00 17.51 17.73 186,745 +0.27(+1.55%)
May 24, 2021 17.70 17.75 17.34 17.46 203,298 -0.26(-1.47%)
May 21, 2021 18.10 18.32 17.66 17.72 241,282 -0.41(-2.26%)
May 20, 2021 17.38 18.23 17.31 18.13 281,366 +0.78(+4.50%)
May 19, 2021 17.14 17.66 16.97 17.35 177,111 -0.09(-0.52%)
May 18, 2021 17.26 18.01 17.26 17.44 342,796 +0.33(+1.93%)
May 17, 2021 17.55 17.65 16.84 17.11 224,130 -0.52(-2.95%)
May 14, 2021 17.68 18.31 17.32 17.63 295,003 +0.54(+3.16%)
May 13, 2021 17.71 17.71 16.96 17.09 254,106 -0.59(-3.34%)
May 12, 2021 17.57 18.00 17.53 17.68 189,723 -0.04(-0.23%)
May 11, 2021 16.82 17.91 16.80 17.72 155,145 +0.40(+2.31%)
May 10, 2021 17.71 17.77 17.20 17.32 251,781 -0.61(-3.40%)
May 07, 2021 17.99 18.09 17.50 17.93 162,174 +0.20(+1.13%)
May 06, 2021 17.95 18.14 17.28 17.73 186,981 -0.21(-1.17%)
May 05, 2021 18.16 18.35 17.91 17.94 259,892 -0.15(-0.83%)
May 04, 2021 18.59 18.75 17.95 18.09 181,919 -0.60(-3.21%)
May 03, 2021 18.85 19.39 18.63 18.69 223,652 -0.18(-0.95%)
Apr 30, 2021 18.80 19.30 18.66 18.87 172,400 -0.18(-0.94%)
Apr 29, 2021 19.66 19.66 18.82 19.05 138,933 -0.47(-2.41%)
Apr 28, 2021 19.01 19.65 19.01 19.52 173,278 +0.51(+2.68%)
Apr 27, 2021 18.90 19.28 18.66 19.01 192,606 +0.27(+1.44%)
Apr 26, 2021 18.96 19.15 18.57 18.74 110,640 -0.36(-1.88%)
Apr 23, 2021 18.86 19.11 18.75 19.10 100,100 +0.43(+2.30%)
Apr 22, 2021 18.53 19.08 18.50 18.67 155,266 +0.17(+0.92%)
Apr 21, 2021 18.25 18.50 18.01 18.50 104,779 +0.15(+0.82%)
Apr 20, 2021 18.48 18.62 17.76 18.35 223,880 -0.13(-0.70%)
Apr 19, 2021 19.37 19.45 18.46 18.48 302,792 -0.80(-4.15%)
Apr 16, 2021 18.44 19.34 18.06 19.28 777,900 +0.91(+4.95%)
Apr 15, 2021 18.56 18.77 18.19 18.37 397,634 -0.13(-0.70%)
Apr 14, 2021 18.56 18.92 18.30 18.50 212,020 +0.07(+0.38%)
Apr 13, 2021 18.16 18.85 18.03 18.43 278,590 +0.27(+1.49%)
Apr 12, 2021 18.84 18.90 18.05 18.16 791,784 -0.74(-3.92%)
Apr 09, 2021 19.34 20.18 18.59 18.90 3,300,900 +2.26(+13.58%)
Apr 08, 2021 15.90 16.75 15.55 16.64 263,460 +0.93(+5.92%)
Apr 07, 2021 15.57 15.82 15.31 15.71 207,086 -0.12(-0.76%)
Apr 06, 2021 15.86 15.98 15.58 15.83 182,685 +0.11(+0.70%)
Apr 05, 2021 16.08 16.10 15.50 15.72 196,080 -0.23(-1.44%)
Apr 01, 2021 15.96 16.35 15.75 15.95 174,700 +0.23(+1.46%)
Mar 31, 2021 15.81 16.20 15.60 15.72 303,700 +0.01(+0.06%)
Mar 30, 2021 15.70 16.20 15.53 15.71 215,953 +0.00(+0.00%)
Mar 29, 2021 15.66 15.94 15.52 15.71 309,549 -0.13(-0.82%)
Mar 26, 2021 15.84 16.17 15.04 15.84 517,900 +0.10(+0.64%)
Mar 25, 2021 15.62 16.15 15.53 15.74 250,125 -0.22(-1.38%)
Mar 24, 2021 16.40 16.45 15.76 15.96 395,256 -0.54(-3.27%)
Mar 23, 2021 16.83 16.95 16.23 16.50 241,431 -0.42(-2.48%)
Mar 22, 2021 17.39 17.44 16.88 16.92 192,635 -0.19(-1.11%)
Mar 19, 2021 17.09 17.17 16.56 17.11 461,100 -0.05(-0.29%)
Mar 18, 2021 17.11 17.59 16.92 17.16 245,651 -0.25(-1.44%)
Mar 17, 2021 17.31 17.56 16.90 17.41 220,159 +0.01(+0.06%)
Mar 16, 2021 17.52 17.65 17.14 17.40 215,811 -0.14(-0.80%)
Mar 15, 2021 17.54 17.54 16.93 17.54 311,272 +0.00(+0.00%)
Mar 12, 2021 17.47 17.69 17.02 17.54 322,100 -0.30(-1.68%)
Mar 11, 2021 18.28 18.31 17.56 17.84 289,064 +0.30(+1.71%)
Mar 10, 2021 18.60 18.65 17.50 17.54 336,247 -0.70(-3.84%)
Mar 09, 2021 17.77 18.34 17.70 18.24 315,199 +0.82(+4.71%)
Mar 08, 2021 18.20 18.44 17.33 17.42 387,185 -0.95(-5.17%)
Mar 05, 2021 17.82 18.38 16.81 18.37 539,900 +0.53(+2.97%)
Mar 04, 2021 18.40 18.72 17.29 17.84 660,936 -0.70(-3.78%)
Mar 03, 2021 18.57 18.81 18.12 18.54 375,927 +0.04(+0.22%)
Mar 02, 2021 18.89 19.26 18.45 18.50 186,178 -0.42(-2.22%)
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.