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, 2020 3.880 4.410 3.880 4.250 3,805,800 +0.28(+7.05%)
Feb 27, 2020 4.000 4.130 3.820 3.970 1,487,746 -0.08(-1.98%)
Feb 26, 2020 3.900 4.050 3.900 4.050 1,099,921 +0.14(+3.58%)
Feb 25, 2020 4.040 4.100 3.910 3.910 843,210 -0.17(-4.17%)
Feb 24, 2020 4.020 4.080 3.995 4.080 791,337 -0.03(-0.73%)
Feb 21, 2020 4.190 4.200 4.070 4.110 686,400 -0.09(-2.14%)
Feb 20, 2020 4.210 4.300 4.185 4.200 461,948 -0.02(-0.47%)
Feb 19, 2020 4.280 4.360 4.190 4.220 1,099,767 -0.03(-0.71%)
Feb 18, 2020 4.230 4.280 4.160 4.250 682,658 -0.07(-1.62%)
Feb 14, 2020 4.400 4.420 4.270 4.320 544,100 -0.06(-1.37%)
Feb 13, 2020 4.430 4.460 4.320 4.380 744,787 -0.12(-2.67%)
Feb 12, 2020 4.500 4.520 4.450 4.500 916,293 +0.04(+0.90%)
Feb 11, 2020 4.430 4.510 4.389 4.460 847,881 +0.14(+3.24%)
Feb 10, 2020 4.290 4.390 4.280 4.320 569,910 +0.03(+0.70%)
Feb 07, 2020 4.330 4.360 4.220 4.290 1,509,900 -0.02(-0.46%)
Feb 06, 2020 4.350 4.390 4.160 4.310 1,346,061 -0.03(-0.69%)
Feb 05, 2020 4.420 4.460 4.300 4.340 1,184,671 -0.03(-0.69%)
Feb 04, 2020 4.430 4.490 4.350 4.370 1,248,721 +0.08(+1.86%)
Feb 03, 2020 4.110 4.390 4.110 4.290 1,717,547 +0.21(+5.15%)
Jan 31, 2020 4.220 4.260 4.080 4.080 2,292,900 -0.16(-3.77%)
Jan 30, 2020 4.380 4.470 4.190 4.240 2,171,718 -0.18(-4.07%)
Jan 29, 2020 4.680 4.690 4.390 4.420 1,595,385 -0.20(-4.33%)
Jan 28, 2020 4.700 4.770 4.600 4.620 1,519,700 -0.04(-0.86%)
Jan 27, 2020 4.720 4.770 4.600 4.660 2,276,984 -0.26(-5.28%)
Jan 24, 2020 5.180 5.205 4.860 4.920 1,111,200 -0.27(-5.20%)
Jan 23, 2020 5.200 5.260 5.070 5.190 829,828 -0.09(-1.70%)
Jan 22, 2020 5.400 5.405 5.220 5.280 1,213,194 -0.10(-1.86%)
Jan 21, 2020 5.380 5.420 5.290 5.380 1,359,551 -0.05(-0.92%)
Jan 17, 2020 5.360 5.485 5.270 5.430 1,306,500 +0.09(+1.69%)
Jan 16, 2020 5.380 5.380 5.290 5.340 975,311 +0.00(+0.00%)
Jan 15, 2020 5.440 5.520 5.270 5.340 1,637,242 -0.16(-2.91%)
Jan 14, 2020 5.300 5.580 5.270 5.500 2,317,025 +0.21(+3.97%)
Jan 13, 2020 5.050 5.360 5.030 5.290 3,179,238 +0.39(+7.96%)
Jan 10, 2020 4.980 5.000 4.880 4.900 901,200 -0.04(-0.81%)
Jan 09, 2020 4.840 5.010 4.820 4.940 1,395,358 +0.14(+2.92%)
Jan 08, 2020 4.670 4.850 4.670 4.800 543,307 +0.03(+0.63%)
Jan 07, 2020 4.720 4.780 4.690 4.770 394,134 +0.05(+1.06%)
Jan 06, 2020 4.680 4.730 4.650 4.720 546,824 +0.00(+0.00%)
Jan 03, 2020 4.660 4.855 4.650 4.720 915,300 -0.01(-0.21%)
Jan 02, 2020 4.550 4.790 4.550 4.730 1,155,970 +0.18(+3.96%)
Dec 31, 2019 4.600 4.680 4.550 4.550 952,300 -0.06(-1.30%)
Dec 30, 2019 4.810 4.810 4.530 4.610 1,141,163 -0.15(-3.15%)
Dec 27, 2019 4.880 4.900 4.680 4.760 1,192,300 -0.10(-2.06%)
Dec 26, 2019 4.940 5.000 4.850 4.860 911,327 -0.10(-2.02%)
Dec 24, 2019 4.950 5.000 4.930 4.960 405,000 -0.02(-0.40%)
Dec 23, 2019 5.020 5.050 4.940 4.980 919,063 -0.05(-0.99%)
Dec 20, 2019 5.080 5.110 5.030 5.030 811,900 -0.05(-0.98%)
Dec 19, 2019 4.970 5.110 4.970 5.080 1,076,555 +0.07(+1.40%)
Dec 18, 2019 4.930 5.050 4.910 5.010 1,185,807 +0.05(+1.01%)
Dec 17, 2019 5.000 5.050 4.940 4.960 1,274,846 -0.04(-0.80%)
Dec 16, 2019 4.970 5.010 4.930 5.000 1,118,323 +0.05(+1.01%)
Dec 13, 2019 5.000 5.020 4.950 4.950 1,087,500 -0.01(-0.20%)
Dec 12, 2019 4.910 5.020 4.910 4.960 1,013,869 +0.03(+0.61%)
Dec 11, 2019 4.860 5.010 4.840 4.930 895,815 +0.08(+1.65%)
Dec 10, 2019 4.870 4.950 4.800 4.850 710,400 +0.01(+0.21%)
Dec 09, 2019 4.950 5.010 4.830 4.840 702,853 -0.09(-1.83%)
Dec 06, 2019 4.980 5.030 4.930 4.930 555,000 -0.05(-1.00%)
Dec 05, 2019 4.910 5.010 4.890 4.980 905,659 +0.10(+2.05%)
Dec 04, 2019 4.970 5.000 4.870 4.880 933,403 -0.06(-1.21%)
Dec 03, 2019 4.880 5.015 4.860 4.940 1,321,547 +0.01(+0.20%)
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.