Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sogou Inc ADR (NY: SOGO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 7.620 7.730 7.350 7.430 1,454,000 -0.27(-3.51%)
Sep 27, 2018 7.600 7.740 7.470 7.700 906,898 +0.09(+1.18%)
Sep 26, 2018 7.650 7.750 7.550 7.610 830,818 -0.01(-0.13%)
Sep 25, 2018 7.780 7.820 7.520 7.620 1,097,125 -0.17(-2.18%)
Sep 24, 2018 7.760 7.960 7.631 7.790 803,227 -0.14(-1.77%)
Sep 21, 2018 8.130 8.130 7.830 7.930 1,360,200 -0.07(-0.88%)
Sep 20, 2018 7.850 8.210 7.820 8.000 1,363,181 +0.25(+3.23%)
Sep 19, 2018 7.560 7.860 7.560 7.750 965,832 +0.21(+2.79%)
Sep 18, 2018 7.400 7.630 7.390 7.540 847,317 +0.14(+1.89%)
Sep 17, 2018 7.440 7.530 7.350 7.400 949,842 -0.15(-1.99%)
Sep 14, 2018 7.750 7.970 7.450 7.550 1,956,600 -0.17(-2.20%)
Sep 13, 2018 7.800 8.100 7.710 7.720 2,434,902 +0.19(+2.52%)
Sep 12, 2018 7.550 7.650 7.260 7.530 1,817,052 +0.06(+0.80%)
Sep 11, 2018 7.510 7.570 7.210 7.470 2,187,613 -0.10(-1.32%)
Sep 10, 2018 7.870 8.030 7.530 7.570 1,858,372 -0.19(-2.45%)
Sep 07, 2018 7.770 8.240 7.700 7.760 1,659,900 -0.10(-1.27%)
Sep 06, 2018 7.680 7.940 7.650 7.860 2,074,890 +0.14(+1.81%)
Sep 05, 2018 7.880 7.880 7.510 7.720 2,230,962 -0.25(-3.14%)
Sep 04, 2018 8.190 8.215 7.935 7.970 1,967,886 -0.26(-3.16%)
Aug 31, 2018 8.230 8.230 8.230 0 -0.11(-1.32%)
Aug 30, 2018 8.600 8.700 8.310 8.340 1,774,034 -0.36(-4.14%)
Aug 29, 2018 8.680 8.940 8.600 8.700 1,576,816 -0.05(-0.57%)
Aug 28, 2018 9.070 9.290 8.680 8.750 2,431,293 -0.20(-2.23%)
Aug 27, 2018 8.680 9.140 8.670 8.950 2,391,730 +0.36(+4.19%)
Aug 24, 2018 8.500 8.780 8.470 8.590 2,037,100 +0.09(+1.06%)
Aug 23, 2018 8.900 9.010 8.480 8.500 2,027,588 -0.33(-3.74%)
Aug 22, 2018 8.880 8.920 8.660 8.830 1,566,440 -0.07(-0.79%)
Aug 21, 2018 8.800 9.080 8.690 8.900 2,306,990 +0.22(+2.53%)
Aug 20, 2018 9.100 9.120 8.650 8.680 2,468,625 -0.41(-4.51%)
Aug 17, 2018 8.900 9.110 8.720 9.090 1,974,600 +0.07(+0.78%)
Aug 16, 2018 8.500 9.060 8.500 9.020 3,151,169 +0.66(+7.89%)
Aug 15, 2018 8.150 8.455 8.140 8.360 3,388,429 -0.20(-2.34%)
Aug 14, 2018 8.790 8.790 8.390 8.560 2,993,735 -0.24(-2.73%)
Aug 13, 2018 8.930 9.080 8.650 8.800 2,663,132 -0.16(-1.79%)
Aug 10, 2018 9.050 9.120 8.950 8.960 1,806,900 -0.06(-0.67%)
Aug 09, 2018 9.070 9.170 9.010 9.020 1,279,471 +0.02(+0.22%)
Aug 08, 2018 9.280 9.310 8.980 9.000 2,515,080 -0.30(-3.23%)
Aug 07, 2018 9.240 9.400 9.120 9.300 1,440,863 +0.06(+0.65%)
Aug 06, 2018 9.300 9.490 9.160 9.240 1,971,924 -0.13(-1.39%)
Aug 03, 2018 9.110 9.390 9.080 9.370 2,079,500 +0.28(+3.08%)
Aug 02, 2018 9.240 9.310 8.980 9.090 4,062,284 -0.36(-3.81%)
Aug 01, 2018 8.940 9.500 8.931 9.450 4,622,818 +0.24(+2.61%)
Jul 31, 2018 9.280 9.680 9.090 9.210 4,599,400 -0.34(-3.56%)
Jul 30, 2018 9.200 9.720 8.880 9.550 9,984,005 -0.78(-7.55%)
Jul 27, 2018 10.86 11.02 10.25 10.33 4,142,600 -0.44(-4.09%)
Jul 26, 2018 10.63 10.92 10.52 10.77 1,780,096 -0.17(-1.55%)
Jul 25, 2018 10.64 11.03 10.61 10.94 1,819,418 +0.33(+3.11%)
Jul 24, 2018 11.46 11.46 10.45 10.61 4,408,238 -0.62(-5.52%)
Jul 23, 2018 11.39 11.49 11.11 11.23 1,432,609 -0.15(-1.32%)
Jul 20, 2018 11.35 11.66 11.33 11.38 1,857,824 +0.09(+0.80%)
Jul 19, 2018 11.59 11.81 11.15 11.29 2,830,117 -0.44(-3.75%)
Jul 18, 2018 11.85 12.38 11.64 11.73 3,691,156 -0.29(-2.41%)
Jul 17, 2018 10.92 12.20 10.90 12.02 7,648,912 +0.89(+8.00%)
Jul 16, 2018 10.77 11.19 10.69 11.13 2,191,385 +0.35(+3.25%)
Jul 13, 2018 11.00 11.19 10.63 10.78 2,490,544 -0.29(-2.62%)
Jul 12, 2018 10.62 11.29 10.52 11.07 4,190,897 +0.66(+6.34%)
Jul 11, 2018 10.04 10.52 10.00 10.41 3,190,874 -0.20(-1.89%)
Jul 10, 2018 11.06 11.08 10.50 10.61 3,600,832 -0.45(-4.07%)
Jul 09, 2018 10.97 11.36 10.88 11.06 4,219,861 +0.30(+2.79%)
Jul 06, 2018 10.26 10.84 10.10 10.76 2,182,659 +0.32(+3.07%)
Jul 05, 2018 10.80 10.90 10.21 10.44 3,338,329 -0.41(-3.78%)
Jul 03, 2018 10.85 10.85 10.85 0 -0.14(-1.27%)
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.