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 29, 2019 4.920 4.950 4.770 4.910 684,500 -0.07(-1.41%)
Nov 27, 2019 4.950 5.030 4.950 4.980 478,900 -0.02(-0.40%)
Nov 26, 2019 5.010 5.040 4.960 5.000 834,605 -0.04(-0.79%)
Nov 25, 2019 4.990 5.150 4.990 5.040 519,583 +0.05(+1.00%)
Nov 22, 2019 5.010 5.031 4.950 4.990 462,400 -0.01(-0.20%)
Nov 21, 2019 5.000 5.070 4.960 5.000 627,789 -0.03(-0.60%)
Nov 20, 2019 5.000 5.070 4.950 5.030 722,286 +0.01(+0.20%)
Nov 19, 2019 5.080 5.090 5.000 5.020 564,653 -0.01(-0.20%)
Nov 18, 2019 5.150 5.180 5.000 5.030 1,055,221 -0.12(-2.33%)
Nov 15, 2019 5.300 5.300 5.050 5.150 1,204,100 -0.13(-2.46%)
Nov 14, 2019 5.460 5.510 5.180 5.280 1,335,118 -0.23(-4.17%)
Nov 13, 2019 5.520 5.550 5.350 5.510 656,533 -0.04(-0.72%)
Nov 12, 2019 5.500 5.615 5.500 5.550 360,854 -0.01(-0.18%)
Nov 11, 2019 5.630 5.640 5.370 5.560 863,465 -0.13(-2.28%)
Nov 08, 2019 5.610 5.800 5.560 5.690 1,827,100 +0.08(+1.43%)
Nov 07, 2019 5.360 5.680 5.350 5.610 1,517,486 +0.25(+4.66%)
Nov 06, 2019 5.170 5.410 5.100 5.360 1,170,576 +0.09(+1.71%)
Nov 05, 2019 5.250 5.380 5.240 5.270 1,386,133 +0.10(+1.93%)
Nov 04, 2019 5.330 5.540 5.090 5.170 2,752,723 -0.09(-1.71%)
Nov 01, 2019 5.220 5.380 5.180 5.260 1,831,700 +0.11(+2.14%)
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%)
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.