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 31, 2021 7.930 8.000 7.500 7.550 2,863,415 -0.36(-4.55%)
Mar 30, 2021 8.110 8.130 7.790 7.910 1,851,249 -0.22(-2.71%)
Mar 29, 2021 8.050 8.150 8.046 8.130 391,948 +0.08(+0.99%)
Mar 26, 2021 8.190 8.220 8.010 8.050 1,355,400 -0.12(-1.47%)
Mar 25, 2021 8.220 8.230 8.140 8.170 714,605 -0.07(-0.85%)
Mar 24, 2021 8.190 8.260 8.180 8.240 716,253 +0.02(+0.24%)
Mar 23, 2021 8.180 8.230 8.150 8.220 588,254 +0.03(+0.37%)
Mar 22, 2021 8.200 8.220 8.150 8.190 246,908 -0.04(-0.49%)
Mar 19, 2021 8.160 8.240 8.120 8.230 275,700 +0.05(+0.61%)
Mar 18, 2021 8.130 8.180 8.110 8.180 382,932 +0.06(+0.74%)
Mar 17, 2021 8.110 8.150 8.100 8.120 491,653 -0.05(-0.61%)
Mar 16, 2021 8.100 8.170 8.080 8.170 607,584 +0.08(+0.99%)
Mar 15, 2021 8.160 8.162 8.080 8.090 813,640 -0.08(-0.98%)
Mar 12, 2021 8.200 8.220 8.160 8.170 443,600 -0.04(-0.49%)
Mar 11, 2021 8.200 8.230 8.180 8.210 212,413 +0.00(+0.00%)
Mar 10, 2021 8.220 8.240 8.160 8.210 311,488 +0.01(+0.12%)
Mar 09, 2021 8.200 8.225 8.180 8.200 363,118 +0.05(+0.61%)
Mar 08, 2021 8.230 8.240 8.150 8.150 658,405 -0.14(-1.69%)
Mar 05, 2021 8.230 8.310 8.180 8.290 876,700 +0.07(+0.85%)
Mar 04, 2021 8.220 8.270 8.100 8.220 868,623 -0.03(-0.36%)
Mar 03, 2021 8.340 8.340 8.235 8.250 433,787 -0.05(-0.60%)
Mar 02, 2021 8.260 8.340 8.250 8.300 353,374 +0.00(+0.00%)
Mar 01, 2021 8.230 8.340 8.230 8.300 381,852 +0.04(+0.48%)
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%)
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.