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 (%)
Mar 31, 2020 6.230 6.620 6.160 6.230 518,979 +0.01(+0.16%)
Mar 30, 2020 6.210 6.320 6.030 6.220 375,781 +0.12(+1.97%)
Mar 27, 2020 6.490 6.520 6.090 6.100 362,200 -0.59(-8.82%)
Mar 26, 2020 6.480 6.845 6.430 6.690 515,627 +0.26(+4.04%)
Mar 25, 2020 6.450 6.650 6.230 6.430 469,483 +0.09(+1.42%)
Mar 24, 2020 6.370 6.540 6.110 6.340 646,813 +0.24(+3.93%)
Mar 23, 2020 5.830 6.150 5.410 6.100 569,170 +0.41(+7.21%)
Mar 20, 2020 5.970 6.170 5.620 5.690 780,600 +0.19(+3.45%)
Mar 19, 2020 5.670 6.400 5.500 5.500 1,015,728 -0.17(-3.00%)
Mar 18, 2020 6.880 7.010 5.510 5.670 919,077 -1.21(-17.59%)
Mar 17, 2020 6.740 7.610 6.600 6.880 752,832 +0.33(+5.04%)
Mar 16, 2020 8.100 8.150 6.420 6.550 851,806 -2.21(-25.23%)
Mar 13, 2020 8.860 8.870 8.100 8.760 583,400 +0.50(+6.05%)
Mar 12, 2020 8.470 8.580 8.100 8.260 463,665 -0.75(-8.32%)
Mar 11, 2020 8.920 9.170 8.890 9.010 512,541 -0.14(-1.53%)
Mar 10, 2020 8.800 9.200 8.660 9.150 735,641 +0.59(+6.89%)
Mar 09, 2020 8.400 9.000 8.060 8.560 568,286 +0.03(+0.35%)
Mar 06, 2020 8.900 8.980 8.450 8.530 589,400 -0.47(-5.22%)
Mar 05, 2020 9.210 9.270 8.900 9.000 408,791 -0.39(-4.15%)
Mar 04, 2020 9.280 9.447 9.050 9.390 430,205 +0.18(+1.95%)
Mar 03, 2020 9.560 9.740 8.960 9.210 610,896 -0.38(-3.96%)
Mar 02, 2020 9.630 9.790 9.350 9.590 456,279 +0.06(+0.63%)
Feb 28, 2020 9.100 9.690 9.070 9.530 707,800 +0.29(+3.14%)
Feb 27, 2020 9.600 9.750 9.210 9.240 610,252 -0.45(-4.64%)
Feb 26, 2020 10.02 10.19 9.660 9.690 576,259 -0.24(-2.42%)
Feb 25, 2020 10.46 10.48 9.810 9.930 544,330 -0.39(-3.78%)
Feb 24, 2020 10.40 10.71 10.14 10.32 500,066 -0.61(-5.58%)
Feb 21, 2020 10.76 10.96 10.38 10.93 439,000 +0.17(+1.58%)
Feb 20, 2020 10.84 11.10 10.44 10.76 482,621 -0.07(-0.65%)
Feb 19, 2020 10.42 11.12 10.29 10.83 625,328 +0.53(+5.15%)
Feb 18, 2020 10.68 10.68 10.18 10.30 422,826 -0.39(-3.65%)
Feb 14, 2020 10.80 10.84 10.57 10.69 212,500 +0.04(+0.38%)
Feb 13, 2020 10.92 10.95 10.60 10.65 313,603 -0.39(-3.53%)
Feb 12, 2020 10.96 11.10 10.93 11.04 257,030 +0.18(+1.66%)
Feb 11, 2020 10.72 11.20 10.67 10.86 282,914 +0.27(+2.55%)
Feb 10, 2020 10.79 10.86 10.45 10.59 266,772 -0.14(-1.30%)
Feb 07, 2020 11.83 11.85 10.64 10.73 739,300 -0.27(-2.45%)
Feb 06, 2020 10.82 11.25 10.60 11.00 406,437 +0.25(+2.33%)
Feb 05, 2020 10.88 11.06 10.57 10.75 337,722 -0.18(-1.65%)
Feb 04, 2020 10.88 11.04 10.65 10.93 242,956 +0.30(+2.82%)
Feb 03, 2020 10.63 10.98 10.51 10.63 365,389 +0.00(+0.00%)
Jan 31, 2020 10.24 10.70 10.06 10.63 626,400 +0.34(+3.30%)
Jan 30, 2020 10.61 10.70 10.19 10.29 416,423 -0.56(-5.16%)
Jan 29, 2020 10.85 10.93 10.63 10.85 238,435 +0.06(+0.56%)
Jan 28, 2020 10.88 11.06 10.57 10.79 351,603 +0.06(+0.56%)
Jan 27, 2020 10.79 11.15 10.54 10.73 461,013 -0.52(-4.62%)
Jan 24, 2020 11.36 12.34 11.23 11.25 603,600 -0.02(-0.18%)
Jan 23, 2020 11.05 11.42 10.87 11.27 343,491 +0.08(+0.71%)
Jan 22, 2020 11.86 11.86 11.18 11.19 401,683 -0.55(-4.68%)
Jan 21, 2020 12.01 12.06 11.54 11.74 406,104 -0.54(-4.40%)
Jan 17, 2020 12.40 12.52 12.08 12.28 286,300 -0.03(-0.24%)
Jan 16, 2020 12.70 12.76 12.27 12.31 433,505 -0.29(-2.30%)
Jan 15, 2020 13.46 13.58 12.47 12.60 735,698 -0.95(-7.01%)
Jan 14, 2020 14.10 14.14 13.41 13.55 590,857 -0.60(-4.24%)
Jan 13, 2020 13.84 14.48 13.77 14.15 697,632 +0.49(+3.59%)
Jan 10, 2020 14.04 14.10 13.45 13.66 286,900 -0.09(-0.65%)
Jan 09, 2020 13.46 14.03 13.35 13.75 730,668 +0.56(+4.25%)
Jan 08, 2020 12.54 13.39 12.54 13.19 424,120 +0.56(+4.43%)
Jan 07, 2020 12.27 12.71 12.20 12.63 321,844 +0.48(+3.95%)
Jan 06, 2020 12.15 12.26 11.97 12.15 228,484 -0.03(-0.25%)
Jan 03, 2020 12.04 12.57 12.00 12.18 332,400 -0.11(-0.90%)
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.