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 26, 2021 8.250 8.340 8.240 8.260 720,300 -0.05(-0.60%)
Feb 25, 2021 8.360 8.420 8.260 8.310 634,861 -0.07(-0.84%)
Feb 24, 2021 8.370 8.450 8.320 8.380 373,253 -0.03(-0.36%)
Feb 23, 2021 8.280 8.420 8.240 8.410 738,393 +0.06(+0.72%)
Feb 22, 2021 8.320 8.390 8.290 8.350 518,793 -0.02(-0.24%)
Feb 19, 2021 8.250 8.380 8.230 8.370 685,700 +0.08(+0.97%)
Feb 18, 2021 8.250 8.310 8.240 8.290 1,318,607 -0.01(-0.12%)
Feb 17, 2021 8.260 8.340 8.260 8.300 480,397 +0.00(+0.00%)
Feb 16, 2021 8.270 8.360 8.240 8.300 1,669,968 +0.04(+0.48%)
Feb 12, 2021 8.300 8.380 8.210 8.260 652,600 -0.05(-0.60%)
Feb 11, 2021 8.300 8.370 8.230 8.310 306,674 +0.10(+1.22%)
Feb 10, 2021 8.230 8.280 8.200 8.210 481,284 -0.05(-0.61%)
Feb 09, 2021 8.200 8.270 8.200 8.260 703,521 +0.05(+0.61%)
Feb 08, 2021 8.290 8.310 8.190 8.210 589,739 -0.10(-1.20%)
Feb 05, 2021 8.320 8.450 8.260 8.310 305,900 -0.01(-0.12%)
Feb 04, 2021 8.330 8.385 8.210 8.320 771,134 -0.20(-2.35%)
Feb 03, 2021 8.440 8.520 8.410 8.520 586,006 +0.03(+0.35%)
Feb 02, 2021 8.330 8.500 8.280 8.490 513,833 +0.18(+2.17%)
Feb 01, 2021 8.290 8.420 8.280 8.310 948,460 +0.04(+0.48%)
Jan 29, 2021 8.370 8.420 8.220 8.270 629,400 -0.12(-1.43%)
Jan 28, 2021 8.410 8.450 8.220 8.390 582,132 -0.03(-0.36%)
Jan 27, 2021 8.530 8.590 8.360 8.420 765,982 -0.19(-2.21%)
Jan 26, 2021 8.360 8.630 8.340 8.610 805,070 +0.25(+2.99%)
Jan 25, 2021 8.500 8.530 8.250 8.360 582,455 -0.14(-1.65%)
Jan 22, 2021 8.210 8.600 8.190 8.500 1,512,000 +0.27(+3.28%)
Jan 21, 2021 8.270 8.270 8.200 8.230 599,007 -0.01(-0.12%)
Jan 20, 2021 8.280 8.290 8.210 8.240 944,438 -0.01(-0.12%)
Jan 19, 2021 8.240 8.260 8.190 8.250 714,635 -0.01(-0.12%)
Jan 15, 2021 8.200 8.270 8.150 8.260 637,700 +0.06(+0.73%)
Jan 14, 2021 8.220 8.280 8.180 8.200 283,082 -0.03(-0.36%)
Jan 13, 2021 8.220 8.270 8.180 8.230 586,855 +0.02(+0.24%)
Jan 12, 2021 8.220 8.300 8.180 8.210 557,207 -0.02(-0.24%)
Jan 11, 2021 8.300 8.315 8.190 8.230 702,248 -0.06(-0.72%)
Jan 08, 2021 8.200 8.344 8.200 8.290 592,700 +0.03(+0.36%)
Jan 07, 2021 8.200 8.260 8.140 8.260 812,291 +0.03(+0.36%)
Jan 06, 2021 8.200 8.270 8.160 8.230 840,364 +0.02(+0.24%)
Jan 05, 2021 8.180 8.300 8.160 8.210 974,795 -0.01(-0.12%)
Jan 04, 2021 8.130 8.280 8.130 8.220 1,217,701 +0.07(+0.86%)
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%)
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.