Sohu.com Inc ADR (NQ: SOHU )

21.20 USD -0.04 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 21.39 21.49 20.71 21.20 466,354 -0.04(-0.19%)
Sep 16, 2021 21.47 22.24 21.15 21.24 144,347 -0.66(-3.01%)
Sep 15, 2021 21.73 21.95 20.90 21.90 260,889 +0.04(+0.18%)
Sep 14, 2021 22.60 22.67 21.74 21.86 238,757 -0.69(-3.06%)
Sep 13, 2021 22.77 23.10 22.51 22.55 146,170 -0.27(-1.18%)
Sep 10, 2021 23.61 23.67 22.79 22.82 138,455 -0.49(-2.10%)
Sep 09, 2021 22.76 23.53 22.60 23.31 225,268 +0.02(+0.09%)
Sep 08, 2021 24.00 24.00 23.29 23.29 325,781 -0.76(-3.16%)
Sep 07, 2021 23.65 24.50 23.01 24.05 573,017 +0.19(+0.80%)
Sep 03, 2021 23.34 23.88 23.04 23.86 129,961 +0.41(+1.75%)
Sep 02, 2021 24.06 24.45 23.39 23.45 219,009 -0.79(-3.26%)
Sep 01, 2021 23.44 24.25 23.45 24.24 395,761 +0.84(+3.59%)
Aug 31, 2021 22.84 23.70 22.79 23.40 298,177 +0.88(+3.91%)
Aug 30, 2021 22.60 22.60 21.87 22.52 246,232 -0.38(-1.66%)
Aug 27, 2021 22.60 22.95 22.41 22.90 181,979 +0.37(+1.64%)
Aug 26, 2021 22.37 23.11 22.09 22.53 376,190 +0.07(+0.31%)
Aug 25, 2021 22.00 22.65 21.55 22.46 381,517 +0.34(+1.54%)
Aug 24, 2021 21.27 22.24 21.27 22.12 308,347 +1.21(+5.79%)
Aug 23, 2021 20.31 20.98 19.93 20.91 320,804 +0.67(+3.31%)
Aug 20, 2021 19.71 20.65 19.71 20.24 245,261 +0.49(+2.48%)
Aug 19, 2021 19.59 20.10 19.20 19.75 271,222 -0.17(-0.85%)
Aug 18, 2021 19.85 20.20 19.49 19.92 252,106 +0.14(+0.71%)
Aug 17, 2021 19.82 20.10 19.54 19.78 294,614 -0.38(-1.88%)
Aug 16, 2021 20.74 20.74 20.10 20.16 233,824 -0.72(-3.45%)
Aug 13, 2021 21.14 21.37 20.37 20.88 240,228 -0.45(-2.11%)
Aug 12, 2021 22.41 22.55 21.02 21.33 476,519 -1.38(-6.08%)
Aug 11, 2021 21.83 22.78 21.45 22.71 445,561 +0.92(+4.22%)
Aug 10, 2021 21.18 22.71 21.13 21.79 571,551 +1.41(+6.92%)
Aug 09, 2021 19.75 20.42 19.54 20.38 242,492 +0.88(+4.51%)
Aug 06, 2021 19.92 20.11 19.42 19.50 308,708 -0.58(-2.89%)
Aug 05, 2021 19.96 20.28 19.64 20.08 230,952 -0.04(-0.20%)
Aug 04, 2021 20.10 20.34 19.55 20.12 455,636 +0.40(+2.03%)
Aug 03, 2021 20.10 20.31 19.70 19.72 332,782 -0.78(-3.80%)
Aug 02, 2021 19.88 20.80 19.88 20.50 365,809 +0.63(+3.17%)
Jul 30, 2021 19.83 20.11 19.72 19.87 196,035 -0.16(-0.80%)
Jul 29, 2021 20.37 20.66 19.79 20.03 539,145 -0.25(-1.23%)
Jul 28, 2021 19.64 20.78 19.55 20.28 504,576 +1.12(+5.85%)
Jul 27, 2021 20.10 20.37 19.05 19.16 1,434,796 -1.49(-7.22%)
Jul 26, 2021 20.38 20.86 19.80 20.65 660,417 -0.28(-1.34%)
Jul 23, 2021 21.23 21.59 19.75 20.93 1,249,931 -1.07(-4.86%)
Jul 22, 2021 23.02 23.06 21.70 22.00 453,012 -1.14(-4.93%)
Jul 21, 2021 23.00 23.48 22.84 23.14 303,577 +0.15(+0.65%)
Jul 20, 2021 23.74 23.74 22.61 22.99 315,694 -0.63(-2.67%)
Jul 19, 2021 23.20 23.85 22.88 23.62 487,392 +0.08(+0.34%)
Jul 16, 2021 24.60 24.69 23.31 23.54 523,329 -0.95(-3.88%)
Jul 15, 2021 23.48 24.99 23.48 24.49 852,355 +0.85(+3.60%)
Jul 14, 2021 23.74 24.15 22.24 23.64 1,475,833 -0.09(-0.38%)
Jul 13, 2021 20.68 23.98 20.63 23.73 6,662,992 +5.13(+27.58%)
Jul 12, 2021 18.25 18.66 18.25 18.60 225,147 +0.32(+1.75%)
Jul 09, 2021 18.86 19.19 18.00 18.28 415,846 -0.67(-3.54%)
Jul 08, 2021 18.10 19.00 17.92 18.95 292,024 +0.22(+1.17%)
Jul 07, 2021 19.30 19.59 18.71 18.73 329,105 -0.52(-2.70%)
Jul 06, 2021 19.76 19.90 19.03 19.25 488,241 -0.44(-2.23%)
Jul 02, 2021 18.56 19.96 17.85 19.69 657,835 +1.07(+5.75%)
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.