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, 2020 8.860 8.870 8.770 8.820 2,210,947 -0.04(-0.45%)
Nov 27, 2020 8.870 8.870 8.850 8.860 461,700 +0.01(+0.11%)
Nov 25, 2020 8.870 8.880 8.850 8.850 529,400 +0.00(+0.00%)
Nov 24, 2020 8.810 8.880 8.810 8.850 1,011,744 -0.02(-0.23%)
Nov 23, 2020 8.870 8.885 8.850 8.870 1,536,777 -0.02(-0.22%)
Nov 20, 2020 8.880 8.900 8.860 8.890 3,484,900 +0.01(+0.11%)
Nov 19, 2020 8.870 8.900 8.860 8.880 1,665,175 +0.02(+0.23%)
Nov 18, 2020 8.890 8.910 8.860 8.860 2,263,771 -0.03(-0.34%)
Nov 17, 2020 8.880 8.920 8.870 8.890 1,230,174 +0.00(+0.00%)
Nov 16, 2020 8.870 8.900 8.860 8.890 658,691 -0.03(-0.34%)
Nov 13, 2020 8.850 8.930 8.850 8.920 1,235,700 +0.07(+0.79%)
Nov 12, 2020 8.800 8.875 8.780 8.850 1,731,205 +0.03(+0.34%)
Nov 11, 2020 8.870 8.890 8.440 8.820 3,425,544 -0.04(-0.45%)
Nov 10, 2020 8.900 8.920 8.860 8.860 1,441,699 -0.04(-0.45%)
Nov 09, 2020 8.910 8.920 8.890 8.900 407,703 -0.02(-0.22%)
Nov 06, 2020 8.920 8.930 8.920 8.920 344,600 +0.00(+0.00%)
Nov 05, 2020 8.920 8.930 8.910 8.920 398,423 +0.00(+0.00%)
Nov 04, 2020 8.890 8.940 8.890 8.920 879,986 +0.03(+0.34%)
Nov 03, 2020 8.890 8.900 8.890 8.890 263,804 +0.00(+0.00%)
Nov 02, 2020 8.900 8.910 8.880 8.890 1,194,399 -0.01(-0.11%)
Oct 30, 2020 8.890 8.910 8.890 8.900 2,657,300 +0.01(+0.11%)
Oct 29, 2020 8.890 8.910 8.890 8.890 859,470 +0.01(+0.11%)
Oct 28, 2020 8.880 8.891 8.880 8.880 435,148 +0.00(+0.00%)
Oct 27, 2020 8.880 8.900 8.880 8.880 418,557 +0.00(+0.00%)
Oct 26, 2020 8.880 8.890 8.880 8.880 210,034 +0.00(+0.00%)
Oct 23, 2020 8.880 8.890 8.880 8.880 357,600 +0.01(+0.11%)
Oct 22, 2020 8.880 8.900 8.870 8.870 858,974 +0.00(+0.00%)
Oct 21, 2020 8.870 8.890 8.870 8.870 454,627 +0.00(+0.00%)
Oct 20, 2020 8.880 8.890 8.870 8.870 609,583 +0.00(+0.00%)
Oct 19, 2020 8.880 8.890 8.870 8.870 465,776 -0.01(-0.11%)
Oct 16, 2020 8.880 8.890 8.870 8.880 1,318,900 +0.01(+0.11%)
Oct 15, 2020 8.870 8.880 8.870 8.870 228,117 +0.00(+0.00%)
Oct 14, 2020 8.880 8.880 8.870 8.870 1,199,751 -0.01(-0.11%)
Oct 13, 2020 8.880 8.880 8.870 8.880 350,387 +0.01(+0.11%)
Oct 12, 2020 8.880 8.880 8.870 8.870 683,942 -0.01(-0.11%)
Oct 09, 2020 8.870 8.880 8.870 8.880 1,029,900 +0.01(+0.11%)
Oct 08, 2020 8.880 8.890 8.870 8.870 578,534 +0.00(+0.00%)
Oct 07, 2020 8.880 8.890 8.870 8.870 1,082,104 +0.00(+0.00%)
Oct 06, 2020 8.880 8.900 8.870 8.870 1,011,668 -0.01(-0.11%)
Oct 05, 2020 8.890 8.935 8.865 8.880 2,373,410 -0.01(-0.11%)
Oct 02, 2020 8.880 8.900 8.875 8.890 1,297,000 +0.01(+0.11%)
Oct 01, 2020 8.890 8.900 8.870 8.880 1,766,731 -0.01(-0.11%)
Sep 30, 2020 8.880 8.900 8.860 8.890 2,376,969 +0.02(+0.23%)
Sep 29, 2020 8.880 8.900 8.850 8.870 12,097,746 +0.20(+2.31%)
Sep 28, 2020 8.640 8.680 8.630 8.670 504,625 +0.07(+0.81%)
Sep 25, 2020 8.610 8.640 8.600 8.600 448,100 -0.02(-0.23%)
Sep 24, 2020 8.600 8.630 8.590 8.620 468,932 +0.00(+0.00%)
Sep 23, 2020 8.600 8.660 8.590 8.620 756,239 +0.02(+0.23%)
Sep 22, 2020 8.650 8.660 8.600 8.600 540,051 -0.07(-0.81%)
Sep 21, 2020 8.630 8.680 8.620 8.670 378,809 +0.00(+0.00%)
Sep 18, 2020 8.640 8.680 8.605 8.670 503,200 +0.04(+0.46%)
Sep 17, 2020 8.580 8.640 8.570 8.630 455,012 +0.05(+0.58%)
Sep 16, 2020 8.700 8.700 8.570 8.580 2,527,257 -0.07(-0.81%)
Sep 15, 2020 8.700 8.720 8.650 8.650 581,425 +0.00(+0.00%)
Sep 14, 2020 8.690 8.730 8.650 8.650 530,197 -0.05(-0.57%)
Sep 11, 2020 8.690 8.710 8.650 8.700 536,900 +0.05(+0.58%)
Sep 10, 2020 8.700 8.710 8.650 8.650 898,033 -0.04(-0.46%)
Sep 09, 2020 8.650 8.720 8.650 8.690 977,818 +0.06(+0.70%)
Sep 08, 2020 8.690 8.700 8.630 8.630 1,040,953 -0.07(-0.80%)
Sep 04, 2020 8.690 8.710 8.600 8.700 1,491,200 +0.06(+0.69%)
Sep 03, 2020 8.660 8.700 8.610 8.640 1,283,590 -0.04(-0.46%)
Sep 02, 2020 8.700 8.700 8.640 8.680 1,219,689 -0.01(-0.12%)
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.