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 (%)
May 31, 2018 9.480 9.560 9.420 9.530 1,614,330 +0.03(+0.32%)
May 30, 2018 9.580 9.600 9.470 9.500 998,308 -0.10(-1.04%)
May 29, 2018 9.610 9.760 9.505 9.600 1,319,829 -0.18(-1.84%)
May 25, 2018 9.780 9.780 9.780 0 +0.07(+0.72%)
May 24, 2018 9.680 9.830 9.617 9.710 757,878 +0.05(+0.52%)
May 23, 2018 9.540 9.740 9.500 9.660 560,471 -0.02(-0.21%)
May 22, 2018 9.900 9.900 9.450 9.680 1,218,443 -0.17(-1.73%)
May 21, 2018 9.750 9.940 9.630 9.850 1,683,181 +0.22(+2.28%)
May 18, 2018 9.480 9.690 9.440 9.630 682,914 +0.15(+1.58%)
May 17, 2018 9.490 9.740 9.460 9.480 1,081,187 +0.08(+0.85%)
May 16, 2018 9.470 9.500 9.310 9.400 1,070,959 -0.10(-1.05%)
May 15, 2018 9.500 9.570 9.340 9.500 938,274 -0.15(-1.55%)
May 14, 2018 9.460 9.740 9.420 9.650 1,862,347 +0.16(+1.69%)
May 11, 2018 9.620 9.650 9.370 9.490 1,139,443 +0.02(+0.21%)
May 10, 2018 9.270 9.500 9.240 9.470 1,355,927 +0.21(+2.27%)
May 09, 2018 8.740 9.345 8.740 9.260 2,386,123 +0.49(+5.59%)
May 08, 2018 8.610 8.800 8.610 8.770 874,953 +0.10(+1.15%)
May 07, 2018 8.500 8.780 8.500 8.670 1,137,889 +0.17(+2.00%)
May 04, 2018 8.500 8.540 8.370 8.500 708,727 -0.11(-1.28%)
May 03, 2018 8.490 8.660 8.480 8.610 900,752 +0.11(+1.29%)
May 02, 2018 8.500 8.610 8.450 8.500 1,061,097 +0.01(+0.12%)
May 01, 2018 8.520 8.690 8.440 8.490 798,037 -0.11(-1.28%)
Apr 30, 2018 8.840 8.891 8.480 8.600 786,137 -0.21(-2.38%)
Apr 27, 2018 8.500 8.880 8.480 8.810 972,206 +0.31(+3.65%)
Apr 26, 2018 8.330 8.590 8.330 8.500 1,594,186 +0.25(+3.03%)
Apr 25, 2018 8.560 8.560 8.160 8.250 1,516,632 -0.31(-3.62%)
Apr 24, 2018 8.500 8.560 8.250 8.560 1,429,176 +0.19(+2.27%)
Apr 23, 2018 8.510 8.510 8.280 8.370 837,787 -0.10(-1.18%)
Apr 20, 2018 8.420 8.470 8.210 8.470 796,022 +0.00(+0.00%)
Apr 19, 2018 8.520 8.600 8.390 8.470 664,055 -0.05(-0.59%)
Apr 18, 2018 8.550 8.715 8.520 8.520 441,702 -0.04(-0.47%)
Apr 17, 2018 8.580 8.680 8.520 8.560 539,509 -0.01(-0.12%)
Apr 16, 2018 8.800 8.825 8.510 8.570 864,340 -0.20(-2.28%)
Apr 13, 2018 8.650 8.860 8.645 8.770 938,631 +0.12(+1.39%)
Apr 12, 2018 8.530 8.800 8.530 8.650 744,586 +0.13(+1.53%)
Apr 11, 2018 8.610 8.800 8.410 8.520 1,270,562 -0.18(-2.07%)
Apr 10, 2018 8.420 8.730 8.390 8.700 1,649,150 +0.38(+4.57%)
Apr 09, 2018 8.160 8.410 8.160 8.320 848,622 +0.20(+2.46%)
Apr 06, 2018 8.240 8.290 8.040 8.120 1,032,737 -0.12(-1.46%)
Apr 05, 2018 8.700 8.760 8.180 8.240 1,438,394 -0.35(-4.07%)
Apr 04, 2018 7.940 8.690 7.910 8.590 3,070,691 +0.46(+5.66%)
Apr 03, 2018 8.120 8.290 8.110 8.130 754,673 +0.02(+0.25%)
Apr 02, 2018 8.180 8.360 8.020 8.110 1,214,133 -0.14(-1.70%)
Mar 29, 2018 8.250 8.250 8.250 0 +0.05(+0.61%)
Mar 28, 2018 8.300 8.400 8.130 8.200 1,559,333 -0.07(-0.85%)
Mar 27, 2018 8.410 8.590 8.220 8.270 2,281,789 -0.05(-0.60%)
Mar 26, 2018 8.690 8.720 8.105 8.320 2,126,597 -0.09(-1.07%)
Mar 23, 2018 8.900 8.960 8.300 8.410 2,745,707 -0.55(-6.14%)
Mar 22, 2018 9.130 9.130 8.875 8.960 2,180,946 -0.32(-3.45%)
Mar 21, 2018 9.420 9.445 9.230 9.280 934,216 -0.16(-1.69%)
Mar 20, 2018 9.670 9.740 9.420 9.440 1,337,356 -0.15(-1.56%)
Mar 19, 2018 9.840 9.840 9.520 9.590 2,437,448 -0.21(-2.14%)
Mar 16, 2018 9.550 9.850 9.550 9.800 1,582,646 +0.31(+3.27%)
Mar 15, 2018 9.500 9.770 9.400 9.490 1,365,829 -0.04(-0.42%)
Mar 14, 2018 9.560 9.700 9.445 9.530 735,232 +0.01(+0.11%)
Mar 13, 2018 9.730 9.840 9.480 9.520 969,561 +0.04(+0.42%)
Mar 12, 2018 9.630 9.690 9.345 9.480 1,324,307 -0.20(-2.07%)
Mar 09, 2018 9.970 9.990 9.620 9.680 1,161,049 -0.22(-2.22%)
Mar 08, 2018 9.720 9.990 9.610 9.900 1,506,646 +0.22(+2.27%)
Mar 07, 2018 9.760 9.680 812,014 +0.05(+0.52%)
Mar 06, 2018 9.370 9.760 9.340 9.630 1,173,370 +0.29(+3.10%)
Mar 05, 2018 9.210 9.490 9.120 9.340 1,186,570 +0.01(+0.11%)
Mar 02, 2018 9.180 9.400 9.010 9.330 1,556,010 +0.36(+4.01%)
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.