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 (%)
Dec 31, 2020 8.150 8.150 8.150 478,371 -0.01(-0.12%)
Dec 30, 2020 8.070 8.215 8.030 8.160 478,371 +0.07(+0.87%)
Dec 29, 2020 8.000 8.130 7.990 8.090 1,092,083 +0.09(+1.12%)
Dec 28, 2020 8.190 8.190 7.970 8.000 1,453,968 -0.17(-2.08%)
Dec 24, 2020 8.200 8.210 8.120 8.170 383,700 -0.04(-0.49%)
Dec 23, 2020 8.300 8.300 8.175 8.210 633,450 -0.11(-1.32%)
Dec 22, 2020 8.430 8.430 8.300 8.320 274,109 -0.10(-1.19%)
Dec 21, 2020 8.340 8.480 8.265 8.420 489,771 +0.00(+0.00%)
Dec 18, 2020 8.320 8.440 8.300 8.420 1,448,000 +0.09(+1.08%)
Dec 17, 2020 8.230 8.340 8.200 8.330 672,337 +0.09(+1.09%)
Dec 16, 2020 8.000 8.260 7.980 8.240 1,040,821 +0.25(+3.13%)
Dec 15, 2020 8.010 8.030 7.930 7.990 2,137,649 -0.01(-0.12%)
Dec 14, 2020 8.290 8.310 7.900 8.000 3,137,954 -0.17(-2.08%)
Dec 11, 2020 8.300 8.393 8.160 8.170 2,583,200 -0.12(-1.45%)
Dec 10, 2020 8.460 8.470 8.260 8.290 2,351,125 -0.17(-2.01%)
Dec 09, 2020 8.600 8.660 8.440 8.460 1,747,651 -0.17(-1.97%)
Dec 08, 2020 8.650 8.660 8.550 8.630 904,978 -0.02(-0.23%)
Dec 07, 2020 8.650 8.730 8.620 8.650 485,445 +0.00(+0.00%)
Dec 04, 2020 8.690 8.740 8.630 8.650 760,100 -0.02(-0.23%)
Dec 03, 2020 8.580 8.710 8.580 8.670 658,795 +0.05(+0.58%)
Dec 02, 2020 8.520 8.650 8.505 8.620 1,635,049 +0.20(+2.38%)
Dec 01, 2020 8.750 8.750 8.190 8.420 6,019,223 -0.40(-4.54%)
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%)
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.