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 (%)
Oct 31, 2019 5.110 5.180 5.010 5.150 768,481 +0.04(+0.78%)
Oct 30, 2019 5.150 5.210 5.045 5.110 748,694 -0.04(-0.78%)
Oct 29, 2019 5.130 5.190 5.060 5.150 726,496 +0.00(+0.00%)
Oct 28, 2019 5.010 5.200 5.000 5.150 1,237,353 +0.19(+3.83%)
Oct 25, 2019 4.920 5.110 4.900 4.960 839,100 +0.06(+1.22%)
Oct 24, 2019 4.830 4.950 4.805 4.900 1,300,953 +0.07(+1.45%)
Oct 23, 2019 4.870 5.010 4.830 4.830 936,723 -0.11(-2.23%)
Oct 22, 2019 4.990 5.080 4.850 4.940 1,305,630 -0.03(-0.60%)
Oct 21, 2019 5.000 5.165 4.965 4.970 1,123,146 -0.06(-1.19%)
Oct 18, 2019 5.310 5.320 4.900 5.030 2,648,300 -0.26(-4.91%)
Oct 17, 2019 5.330 5.400 5.153 5.290 1,247,250 -0.02(-0.38%)
Oct 16, 2019 5.190 5.450 5.160 5.310 1,253,853 +0.04(+0.76%)
Oct 15, 2019 5.160 5.355 5.160 5.270 1,013,366 +0.09(+1.74%)
Oct 14, 2019 5.200 5.315 5.090 5.180 1,234,059 +0.00(+0.00%)
Oct 11, 2019 5.230 5.400 5.100 5.180 1,307,100 +0.01(+0.19%)
Oct 10, 2019 5.340 5.340 5.014 5.170 1,590,385 -0.17(-3.18%)
Oct 09, 2019 5.410 5.440 5.310 5.340 564,640 +0.00(+0.00%)
Oct 08, 2019 5.390 5.390 5.190 5.340 817,887 -0.11(-2.02%)
Oct 07, 2019 5.210 5.530 5.210 5.450 1,650,879 +0.24(+4.61%)
Oct 04, 2019 5.130 5.280 5.110 5.210 932,200 +0.15(+2.96%)
Oct 03, 2019 5.020 5.130 4.970 5.060 701,238 +0.05(+1.00%)
Oct 02, 2019 4.940 5.060 4.860 5.010 585,363 +0.07(+1.42%)
Oct 01, 2019 4.940 5.035 4.890 4.940 728,956 +0.00(+0.00%)
Sep 30, 2019 4.980 5.060 4.860 4.940 957,433 +0.01(+0.20%)
Sep 27, 2019 5.000 5.180 4.760 4.930 1,339,700 -0.06(-1.20%)
Sep 26, 2019 4.970 5.065 4.950 4.990 496,940 +0.03(+0.60%)
Sep 25, 2019 4.780 5.050 4.780 4.960 744,119 +0.13(+2.69%)
Sep 24, 2019 4.970 5.010 4.755 4.830 848,533 -0.13(-2.62%)
Sep 23, 2019 5.000 5.010 4.850 4.960 696,629 -0.06(-1.20%)
Sep 20, 2019 5.100 5.120 4.955 5.020 980,500 -0.08(-1.57%)
Sep 19, 2019 5.150 5.260 5.090 5.100 381,725 -0.03(-0.58%)
Sep 18, 2019 5.140 5.220 5.090 5.130 459,367 -0.01(-0.19%)
Sep 17, 2019 5.030 5.240 5.010 5.140 514,206 +0.03(+0.59%)
Sep 16, 2019 5.090 5.200 5.050 5.110 786,094 -0.03(-0.58%)
Sep 13, 2019 5.300 5.380 5.050 5.140 1,112,000 -0.17(-3.20%)
Sep 12, 2019 5.350 5.370 5.200 5.310 875,045 -0.04(-0.75%)
Sep 11, 2019 5.360 5.400 4.880 5.350 2,327,548 -0.10(-1.83%)
Sep 10, 2019 4.640 5.500 4.640 5.450 3,955,771 +0.79(+16.95%)
Sep 09, 2019 4.650 4.840 4.560 4.660 1,624,295 +0.02(+0.43%)
Sep 06, 2019 4.470 4.710 4.420 4.640 1,059,300 +0.21(+4.74%)
Sep 05, 2019 4.410 4.490 4.400 4.430 837,966 +0.11(+2.55%)
Sep 04, 2019 4.450 4.500 4.310 4.320 767,011 -0.07(-1.59%)
Sep 03, 2019 4.330 4.440 4.290 4.390 895,702 +0.00(+0.00%)
Aug 30, 2019 4.300 4.440 4.270 4.390 717,300 +0.02(+0.46%)
Aug 29, 2019 4.310 4.440 4.260 4.370 997,014 +0.09(+2.10%)
Aug 28, 2019 4.170 4.360 4.070 4.280 730,451 +0.09(+2.15%)
Aug 27, 2019 4.040 4.250 4.000 4.190 953,824 +0.20(+5.01%)
Aug 26, 2019 4.220 4.250 3.900 3.990 1,504,732 -0.15(-3.62%)
Aug 23, 2019 4.070 4.240 4.030 4.140 832,800 +0.03(+0.73%)
Aug 22, 2019 4.110 4.190 4.100 4.110 649,165 -0.05(-1.20%)
Aug 21, 2019 4.300 4.300 4.130 4.160 654,336 -0.06(-1.42%)
Aug 20, 2019 4.280 4.320 4.170 4.220 859,898 -0.06(-1.40%)
Aug 19, 2019 4.150 4.500 4.146 4.280 1,414,432 +0.19(+4.65%)
Aug 16, 2019 4.060 4.130 4.050 4.090 546,500 +0.06(+1.49%)
Aug 15, 2019 4.040 4.080 4.000 4.030 741,036 -0.04(-0.98%)
Aug 14, 2019 3.950 4.122 3.920 4.070 797,411 +0.01(+0.25%)
Aug 13, 2019 3.900 4.155 3.900 4.060 688,924 +0.11(+2.78%)
Aug 12, 2019 3.950 4.040 3.880 3.950 322,945 -0.08(-1.99%)
Aug 09, 2019 3.940 4.080 3.880 4.030 614,700 +0.03(+0.75%)
Aug 08, 2019 4.060 4.080 3.880 4.000 812,006 -0.03(-0.74%)
Aug 07, 2019 3.760 4.215 3.730 4.030 2,404,477 +0.30(+8.04%)
Aug 06, 2019 3.540 3.740 3.500 3.730 1,221,530 +0.32(+9.38%)
Aug 05, 2019 3.900 3.900 3.250 3.410 2,308,694 -0.45(-11.66%)
Aug 02, 2019 3.890 4.045 3.820 3.860 856,300 -0.02(-0.52%)
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.