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 (%)
Feb 28, 2018 8.920 8.985 8.800 8.800 872,360 -0.15(-1.68%)
Feb 27, 2018 9.100 9.150 8.920 8.950 979,567 -0.19(-2.08%)
Feb 26, 2018 9.100 9.200 9.100 9.140 720,906 +0.06(+0.66%)
Feb 23, 2018 9.320 9.349 9.050 9.080 1,143,075 -0.18(-1.94%)
Feb 22, 2018 9.310 9.410 9.200 9.260 611,331 -0.08(-0.86%)
Feb 21, 2018 9.360 9.510 9.300 9.340 959,218 +0.06(+0.65%)
Feb 20, 2018 9.410 9.480 9.220 9.280 765,855 -0.14(-1.49%)
Feb 16, 2018 9.420 9.420 9.420 0 -0.06(-0.63%)
Feb 15, 2018 9.500 9.680 9.310 9.480 1,367,754 +0.03(+0.32%)
Feb 14, 2018 9.650 9.745 9.320 9.450 2,358,996 -0.33(-3.37%)
Feb 13, 2018 9.190 9.880 9.160 9.780 3,220,714 +0.67(+7.35%)
Feb 12, 2018 8.900 9.220 8.735 9.110 1,798,775 +0.37(+4.23%)
Feb 09, 2018 9.090 9.240 8.080 8.740 4,435,067 -0.29(-3.21%)
Feb 08, 2018 9.560 9.750 9.020 9.030 3,422,910 -0.44(-4.65%)
Feb 07, 2018 10.47 10.47 9.380 9.470 5,132,483 -0.82(-7.97%)
Feb 06, 2018 9.200 10.44 9.030 10.29 4,051,625 +0.74(+7.75%)
Feb 05, 2018 9.930 9.971 9.500 9.550 3,053,775 -0.65(-6.37%)
Feb 02, 2018 10.22 10.29 10.01 10.20 2,003,718 -0.08(-0.78%)
Feb 01, 2018 10.16 10.40 10.02 10.28 2,046,648 +0.00(+0.00%)
Jan 31, 2018 10.78 10.88 10.15 10.28 5,390,557 -0.37(-3.47%)
Jan 30, 2018 11.15 11.15 10.64 10.65 5,914,142 -0.52(-4.66%)
Jan 29, 2018 11.75 11.75 11.00 11.17 11,362,626 -1.15(-9.33%)
Jan 26, 2018 11.62 12.40 11.61 12.32 2,915,145 +0.79(+6.85%)
Jan 25, 2018 12.16 12.16 11.45 11.53 2,117,097 -0.09(-0.77%)
Jan 24, 2018 11.43 11.85 11.43 11.62 1,974,250 +0.33(+2.92%)
Jan 23, 2018 11.84 11.84 11.25 11.29 2,112,987 +0.11(+0.98%)
Jan 22, 2018 11.48 11.51 11.10 11.18 2,086,051 -0.26(-2.27%)
Jan 19, 2018 11.58 11.99 11.42 11.44 1,500,453 -0.03(-0.26%)
Jan 18, 2018 11.74 11.78 11.45 11.47 1,761,694 -0.28(-2.38%)
Jan 17, 2018 12.13 12.19 11.64 11.75 1,918,969 -0.41(-3.37%)
Jan 16, 2018 12.40 12.53 12.04 12.16 1,423,086 -0.17(-1.38%)
Jan 12, 2018 12.33 12.33 12.33 0 -0.13(-1.04%)
Jan 11, 2018 12.58 12.80 12.41 12.46 865,352 -0.15(-1.19%)
Jan 10, 2018 12.55 12.73 12.26 12.61 1,240,654 -0.01(-0.08%)
Jan 09, 2018 12.98 13.00 12.61 12.62 1,786,676 -0.20(-1.56%)
Jan 08, 2018 12.67 13.00 12.66 12.82 2,522,007 +0.29(+2.31%)
Jan 05, 2018 12.23 12.75 12.23 12.53 1,946,450 +0.36(+2.96%)
Jan 04, 2018 12.00 12.28 11.98 12.17 2,175,085 +0.27(+2.27%)
Jan 03, 2018 12.00 12.01 11.70 11.90 1,221,291 +0.00(+0.00%)
Jan 02, 2018 11.55 11.92 11.55 11.90 915,746 +0.33(+2.85%)
Dec 29, 2017 11.57 11.57 11.57 0 -0.17(-1.45%)
Dec 28, 2017 11.80 11.84 11.61 11.74 378,189 -0.07(-0.59%)
Dec 27, 2017 11.72 12.00 11.71 11.81 659,031 +0.09(+0.77%)
Dec 26, 2017 11.70 11.88 11.66 11.72 464,211 +0.06(+0.51%)
Dec 22, 2017 11.64 11.79 11.46 11.66 619,205 +0.06(+0.52%)
Dec 21, 2017 11.70 11.80 11.45 11.60 866,573 -0.01(-0.09%)
Dec 20, 2017 11.85 11.88 11.42 11.61 1,102,342 -0.11(-0.94%)
Dec 19, 2017 11.68 11.87 11.50 11.72 1,259,814 +0.35(+3.08%)
Dec 18, 2017 11.22 11.58 11.22 11.37 1,026,742 +0.18(+1.61%)
Dec 15, 2017 11.15 11.32 11.10 11.19 532,817 +0.09(+0.81%)
Dec 14, 2017 11.46 11.47 11.03 11.10 896,806 -0.30(-2.63%)
Dec 13, 2017 11.61 11.76 11.38 11.40 901,319 -0.27(-2.31%)
Dec 12, 2017 12.00 12.05 11.58 11.67 714,134 -0.27(-2.26%)
Dec 11, 2017 11.99 12.10 11.72 11.94 1,118,174 +0.29(+2.49%)
Dec 08, 2017 11.70 11.88 11.57 11.65 644,840 +0.02(+0.17%)
Dec 07, 2017 11.68 11.96 11.53 11.63 1,376,968 +0.20(+1.75%)
Dec 06, 2017 11.53 11.56 11.30 11.43 1,549,788 -0.27(-2.31%)
Dec 05, 2017 11.00 11.93 11.00 11.70 2,111,401 +0.70(+6.36%)
Dec 04, 2017 11.67 11.67 10.85 11.00 3,476,138 -0.16(-1.43%)
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.