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 (%)
Nov 30, 2018 6.160 6.260 6.090 6.210 896,800 +0.05(+0.81%)
Nov 29, 2018 6.180 6.270 6.040 6.160 569,104 -0.09(-1.44%)
Nov 28, 2018 6.080 6.290 6.020 6.250 934,316 +0.22(+3.65%)
Nov 27, 2018 5.940 6.060 5.865 6.030 631,531 +0.04(+0.67%)
Nov 26, 2018 6.070 6.080 5.870 5.990 938,925 +0.00(+0.00%)
Nov 23, 2018 6.000 6.070 5.870 5.990 713,600 -0.16(-2.60%)
Nov 21, 2018 6.150 6.150 6.150 0 +0.13(+2.16%)
Nov 20, 2018 6.040 6.150 5.930 6.020 858,866 -0.21(-3.37%)
Nov 19, 2018 6.250 6.490 6.160 6.230 1,459,048 -0.08(-1.27%)
Nov 16, 2018 6.350 6.350 5.960 6.310 1,876,800 -0.13(-2.02%)
Nov 15, 2018 6.330 6.450 6.280 6.440 870,515 +0.18(+2.88%)
Nov 14, 2018 6.200 6.340 6.050 6.260 1,554,367 +0.14(+2.29%)
Nov 13, 2018 6.090 6.460 6.000 6.120 2,089,671 +0.08(+1.32%)
Nov 12, 2018 5.720 6.110 5.550 6.040 1,281,022 +0.29(+5.04%)
Nov 09, 2018 5.960 5.960 5.640 5.750 1,586,900 -0.36(-5.89%)
Nov 08, 2018 6.100 6.200 6.000 6.110 1,401,228 -0.10(-1.61%)
Nov 07, 2018 6.300 6.360 5.940 6.210 1,591,082 -0.09(-1.43%)
Nov 06, 2018 6.380 6.600 6.290 6.300 975,978 -0.05(-0.79%)
Nov 05, 2018 6.070 6.580 5.655 6.350 3,616,977 +0.04(+0.63%)
Nov 02, 2018 6.850 6.860 6.070 6.310 3,473,100 -0.31(-4.68%)
Nov 01, 2018 5.940 6.740 5.890 6.620 4,102,643 +0.81(+13.94%)
Oct 31, 2018 5.500 5.870 5.500 5.810 4,002,637 +0.31(+5.64%)
Oct 30, 2018 5.570 5.840 5.380 5.500 2,660,228 -0.08(-1.43%)
Oct 29, 2018 5.850 5.990 5.510 5.580 1,174,440 -0.16(-2.79%)
Oct 26, 2018 5.570 5.840 5.500 5.740 1,587,200 -0.01(-0.17%)
Oct 25, 2018 5.760 5.870 5.640 5.750 1,418,133 +0.06(+1.05%)
Oct 24, 2018 5.930 6.120 5.680 5.690 1,194,098 -0.24(-4.05%)
Oct 23, 2018 5.750 6.070 5.750 5.930 1,427,817 -0.03(-0.50%)
Oct 22, 2018 6.110 6.240 5.940 5.960 1,354,193 +0.15(+2.58%)
Oct 19, 2018 6.191 6.275 5.710 5.810 1,986,600 -0.26(-4.28%)
Oct 18, 2018 6.480 6.490 6.010 6.070 1,972,698 -0.28(-4.41%)
Oct 17, 2018 6.470 6.520 6.295 6.350 551,475 -0.18(-2.76%)
Oct 16, 2018 6.470 6.615 6.280 6.530 1,380,892 +0.13(+2.03%)
Oct 15, 2018 6.310 6.500 6.270 6.400 1,264,312 +0.00(+0.00%)
Oct 12, 2018 6.360 6.500 6.360 6.400 1,505,500 +0.16(+2.56%)
Oct 11, 2018 5.870 6.350 5.870 6.240 2,713,232 +0.14(+2.30%)
Oct 10, 2018 6.340 6.340 5.960 6.100 2,631,200 -0.26(-4.09%)
Oct 09, 2018 6.740 6.750 6.315 6.360 2,219,522 -0.46(-6.74%)
Oct 08, 2018 6.510 6.910 6.500 6.820 1,311,216 +0.10(+1.49%)
Oct 05, 2018 6.970 7.050 6.650 6.720 1,521,300 -0.27(-3.86%)
Oct 04, 2018 7.100 7.160 6.850 6.990 1,391,780 -0.24(-3.32%)
Oct 03, 2018 7.180 7.340 7.090 7.230 801,846 +0.04(+0.56%)
Oct 02, 2018 7.350 7.400 7.010 7.190 2,120,618 -0.31(-4.13%)
Oct 01, 2018 7.450 7.560 7.350 7.500 809,282 +0.07(+0.94%)
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%)
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.