Sohu.com Inc ADR (NQ: SOHU )

15.79 -0.61 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 16.15 16.17 15.71 15.79 25,582 -0.61(-3.72%)
Feb 02, 2023 16.50 16.50 16.06 16.40 34,767 -0.08(-0.49%)
Feb 01, 2023 16.34 17.25 16.29 16.48 49,519 +0.36(+2.23%)
Jan 31, 2023 15.70 16.42 15.50 16.12 124,311 +0.37(+2.35%)
Jan 30, 2023 15.75 16.07 15.57 15.75 28,321 -0.40(-2.48%)
Jan 27, 2023 16.35 16.56 16.09 16.15 31,780 -0.30(-1.82%)
Jan 26, 2023 15.83 16.60 15.61 16.45 48,283 +0.81(+5.18%)
Jan 25, 2023 15.47 15.66 15.30 15.64 25,382 +0.07(+0.45%)
Jan 24, 2023 15.37 15.67 15.37 15.57 23,068 +0.04(+0.26%)
Jan 23, 2023 15.74 15.91 15.50 15.53 31,720 -0.08(-0.51%)
Jan 20, 2023 15.76 15.77 15.43 15.61 25,529 +0.08(+0.52%)
Jan 19, 2023 15.65 15.65 15.34 15.53 136,247 +0.04(+0.26%)
Jan 18, 2023 15.57 15.60 15.43 15.49 31,460 +0.01(+0.06%)
Jan 17, 2023 15.61 16.00 15.29 15.48 69,878 -0.35(-2.21%)
Jan 13, 2023 15.39 15.88 15.26 15.83 38,323 +0.54(+3.53%)
Jan 12, 2023 15.58 15.58 15.18 15.29 17,833 -0.32(-2.05%)
Jan 11, 2023 15.26 15.70 15.14 15.61 40,265 +0.34(+2.23%)
Jan 10, 2023 15.16 15.50 15.11 15.27 35,795 +0.16(+1.06%)
Jan 09, 2023 15.21 15.49 15.02 15.11 52,149 -0.06(-0.40%)
Jan 06, 2023 15.08 15.30 14.80 15.17 33,157 +0.06(+0.40%)
Jan 05, 2023 14.74 15.39 14.74 15.11 45,351 +0.11(+0.73%)
Jan 04, 2023 14.59 15.00 14.39 15.00 72,635 +0.71(+4.97%)
Jan 03, 2023 13.94 14.43 13.67 14.29 56,970 +0.58(+4.23%)
Dec 30, 2022 13.43 13.95 13.29 13.71 122,854 +0.16(+1.18%)
Dec 29, 2022 13.43 13.55 13.30 13.55 21,477 +0.24(+1.80%)
Dec 28, 2022 13.70 13.70 13.20 13.31 96,673 -0.46(-3.34%)
Dec 27, 2022 13.73 13.90 13.50 13.77 70,674 +0.28(+2.08%)
Dec 23, 2022 13.55 13.67 13.46 13.49 20,525 -0.15(-1.10%)
Dec 22, 2022 13.66 13.71 13.30 13.64 41,653 -0.04(-0.29%)
Dec 21, 2022 13.69 13.90 13.51 13.68 54,745 +0.05(+0.37%)
Dec 20, 2022 13.57 13.89 13.50 13.63 51,603 -0.12(-0.87%)
Dec 19, 2022 13.73 13.75 13.39 13.75 70,218 +0.03(+0.22%)
Dec 16, 2022 13.71 13.79 13.08 13.72 429,961 +0.13(+0.96%)
Dec 15, 2022 14.25 14.35 13.41 13.59 147,611 -0.72(-5.03%)
Dec 14, 2022 14.46 14.63 14.21 14.31 72,951 -0.17(-1.17%)
Dec 13, 2022 14.98 15.00 14.32 14.48 86,919 -0.22(-1.50%)
Dec 12, 2022 14.97 15.00 14.29 14.70 108,583 -0.31(-2.07%)
Dec 09, 2022 14.85 15.16 14.63 15.01 80,126 +0.17(+1.15%)
Dec 08, 2022 14.85 15.13 14.57 14.84 154,274 +0.30(+2.06%)
Dec 07, 2022 14.32 14.81 14.01 14.54 54,900 -0.25(-1.69%)
Dec 06, 2022 15.08 15.08 14.17 14.79 75,108 -0.07(-0.47%)
Dec 05, 2022 15.20 15.36 14.75 14.86 59,087 -0.19(-1.26%)
Dec 02, 2022 14.71 15.11 14.57 15.05 85,034 +0.25(+1.69%)
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.