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 (%)
Mar 29, 2018 8.250 8.250 8.250 0 +0.05(+0.61%)
Mar 28, 2018 8.300 8.400 8.130 8.200 1,559,333 -0.07(-0.85%)
Mar 27, 2018 8.410 8.590 8.220 8.270 2,281,789 -0.05(-0.60%)
Mar 26, 2018 8.690 8.720 8.105 8.320 2,126,597 -0.09(-1.07%)
Mar 23, 2018 8.900 8.960 8.300 8.410 2,745,707 -0.55(-6.14%)
Mar 22, 2018 9.130 9.130 8.875 8.960 2,180,946 -0.32(-3.45%)
Mar 21, 2018 9.420 9.445 9.230 9.280 934,216 -0.16(-1.69%)
Mar 20, 2018 9.670 9.740 9.420 9.440 1,337,356 -0.15(-1.56%)
Mar 19, 2018 9.840 9.840 9.520 9.590 2,437,448 -0.21(-2.14%)
Mar 16, 2018 9.550 9.850 9.550 9.800 1,582,646 +0.31(+3.27%)
Mar 15, 2018 9.500 9.770 9.400 9.490 1,365,829 -0.04(-0.42%)
Mar 14, 2018 9.560 9.700 9.445 9.530 735,232 +0.01(+0.11%)
Mar 13, 2018 9.730 9.840 9.480 9.520 969,561 +0.04(+0.42%)
Mar 12, 2018 9.630 9.690 9.345 9.480 1,324,307 -0.20(-2.07%)
Mar 09, 2018 9.970 9.990 9.620 9.680 1,161,049 -0.22(-2.22%)
Mar 08, 2018 9.720 9.990 9.610 9.900 1,506,646 +0.22(+2.27%)
Mar 07, 2018 9.760 9.680 812,014 +0.05(+0.52%)
Mar 06, 2018 9.370 9.760 9.340 9.630 1,173,370 +0.29(+3.10%)
Mar 05, 2018 9.210 9.490 9.120 9.340 1,186,570 +0.01(+0.11%)
Mar 02, 2018 9.180 9.400 9.010 9.330 1,556,010 +0.36(+4.01%)
Mar 01, 2018 8.820 9.160 8.800 8.970 1,099,076 +0.17(+1.93%)
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%)
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.