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 (%)
Sep 23, 2021 8.950 8.950 8.950 0 +0.01(+0.11%)
Sep 22, 2021 8.920 8.950 8.905 8.940 978,424 +0.02(+0.22%)
Sep 21, 2021 8.890 8.920 8.880 8.920 2,295,959 +0.02(+0.22%)
Sep 20, 2021 8.850 8.920 8.790 8.900 7,122,677 +0.16(+1.83%)
Sep 17, 2021 8.750 8.760 8.730 8.740 474,447 +0.00(+0.00%)
Sep 16, 2021 8.740 8.760 8.730 8.740 337,416 +0.00(+0.00%)
Sep 15, 2021 8.760 8.771 8.740 8.740 494,453 -0.02(-0.23%)
Sep 14, 2021 8.800 8.830 8.760 8.760 455,284 -0.05(-0.57%)
Sep 13, 2021 8.780 8.810 8.740 8.810 754,304 +0.03(+0.34%)
Sep 10, 2021 8.770 8.790 8.760 8.780 210,357 +0.01(+0.11%)
Sep 09, 2021 8.800 8.815 8.760 8.770 267,316 -0.04(-0.45%)
Sep 08, 2021 8.810 8.830 8.790 8.810 399,733 -0.01(-0.11%)
Sep 07, 2021 8.845 8.845 8.805 8.820 683,924 +0.00(+0.00%)
Sep 03, 2021 8.830 8.840 8.810 8.820 210,252 -0.01(-0.11%)
Sep 02, 2021 8.810 8.840 8.810 8.830 220,699 +0.00(+0.00%)
Sep 01, 2021 8.830 8.840 8.815 8.830 190,641 +0.00(+0.00%)
Aug 31, 2021 8.830 8.832 8.790 8.830 220,446 +0.01(+0.11%)
Aug 30, 2021 8.800 8.840 8.800 8.820 202,566 +0.00(+0.00%)
Aug 27, 2021 8.800 8.830 8.780 8.820 117,940 +0.01(+0.11%)
Aug 26, 2021 8.780 8.810 8.770 8.810 340,584 +0.04(+0.46%)
Aug 25, 2021 8.820 8.825 8.760 8.770 304,699 -0.05(-0.57%)
Aug 24, 2021 8.730 8.840 8.720 8.820 563,398 +0.09(+1.03%)
Aug 23, 2021 8.720 8.730 8.720 8.730 251,556 +0.01(+0.11%)
Aug 20, 2021 8.720 8.740 8.720 8.720 153,295 +0.00(+0.00%)
Aug 19, 2021 8.710 8.730 8.710 8.720 537,065 +0.00(+0.00%)
Aug 18, 2021 8.720 8.740 8.710 8.720 546,028 +0.00(+0.00%)
Aug 17, 2021 8.720 8.753 8.750 8.720 399,092 -0.03(-0.34%)
Aug 16, 2021 8.750 8.770 8.740 8.750 355,888 -0.02(-0.23%)
Aug 13, 2021 8.740 8.780 8.740 8.770 179,367 +0.02(+0.23%)
Aug 12, 2021 8.790 8.790 8.745 8.750 350,883 -0.04(-0.46%)
Aug 11, 2021 8.770 8.800 8.760 8.790 171,101 +0.01(+0.11%)
Aug 10, 2021 8.780 8.800 8.770 8.780 223,626 +0.00(+0.00%)
Aug 09, 2021 8.780 8.790 8.730 8.780 515,990 +0.00(+0.00%)
Aug 06, 2021 8.780 8.810 8.770 8.780 693,979 -0.01(-0.11%)
Aug 05, 2021 8.810 8.810 8.785 8.790 984,206 -0.02(-0.23%)
Aug 04, 2021 8.810 8.840 8.800 8.810 685,440 -0.02(-0.23%)
Aug 03, 2021 8.880 8.880 8.800 8.830 209,446 -0.04(-0.45%)
Aug 02, 2021 8.830 8.890 8.790 8.870 1,173,420 +0.04(+0.45%)
Jul 30, 2021 8.820 8.840 8.800 8.830 268,448 +0.01(+0.11%)
Jul 29, 2021 8.740 8.840 8.740 8.820 706,219 +0.06(+0.68%)
Jul 28, 2021 8.700 8.800 8.700 8.760 518,051 +0.07(+0.81%)
Jul 27, 2021 8.700 8.720 8.570 8.690 2,301,908 -0.02(-0.23%)
Jul 26, 2021 8.820 8.830 8.600 8.710 3,091,325 -0.12(-1.36%)
Jul 23, 2021 8.860 8.870 8.790 8.830 2,111,124 -0.05(-0.56%)
Jul 22, 2021 8.900 8.900 8.860 8.880 1,687,336 -0.02(-0.22%)
Jul 21, 2021 8.910 8.910 8.890 8.900 745,061 +0.01(+0.11%)
Jul 20, 2021 8.910 8.920 8.890 8.890 2,210,461 -0.02(-0.22%)
Jul 19, 2021 8.900 8.920 8.900 8.910 769,150 +0.00(+0.00%)
Jul 16, 2021 8.920 8.920 8.890 8.910 712,790 +0.01(+0.11%)
Jul 15, 2021 8.900 8.920 8.900 8.900 1,314,068 -0.01(-0.11%)
Jul 14, 2021 8.890 8.920 8.890 8.910 1,700,092 +0.01(+0.11%)
Jul 13, 2021 8.900 8.920 8.870 8.900 3,105,122 +0.20(+2.30%)
Jul 12, 2021 8.700 8.730 8.600 8.700 466,024 +0.00(+0.00%)
Jul 09, 2021 8.690 8.770 8.675 8.700 501,320 +0.00(+0.00%)
Jul 08, 2021 8.690 8.710 8.650 8.700 510,273 -0.01(-0.11%)
Jul 07, 2021 8.720 8.810 8.700 8.710 734,040 -0.04(-0.46%)
Jul 06, 2021 8.690 8.780 8.650 8.750 1,751,052 +0.09(+1.04%)
Jul 02, 2021 8.540 8.760 8.320 8.660 1,979,430 +0.12(+1.41%)
Jul 01, 2021 8.480 8.640 8.480 8.540 685,576 +0.01(+0.12%)
Jun 30, 2021 8.480 8.530 8.400 8.530 489,800 +0.06(+0.71%)
Jun 29, 2021 8.460 8.480 8.410 8.470 278,024 +0.00(+0.00%)
Jun 28, 2021 8.420 8.500 8.420 8.470 433,402 -0.02(-0.24%)
Jun 25, 2021 8.400 8.500 8.400 8.490 642,670 +0.15(+1.80%)
Jun 24, 2021 8.360 8.390 8.310 8.340 341,741 -0.03(-0.36%)
Jun 23, 2021 8.340 8.400 8.310 8.370 280,828 +0.03(+0.36%)
Jun 22, 2021 8.370 8.370 8.300 8.340 297,199 -0.02(-0.24%)
Jun 21, 2021 8.410 8.425 8.320 8.360 418,313 -0.05(-0.59%)
Jun 18, 2021 8.430 8.460 8.380 8.410 695,052 -0.02(-0.24%)
Jun 17, 2021 8.400 8.450 8.400 8.430 315,449 +0.00(+0.00%)
Jun 16, 2021 8.380 8.470 8.380 8.430 477,206 +0.02(+0.24%)
Jun 15, 2021 8.390 8.440 8.380 8.410 191,653 -0.02(-0.24%)
Jun 14, 2021 8.400 8.445 8.380 8.430 175,093 +0.08(+0.96%)
Jun 11, 2021 8.360 8.370 8.340 8.350 170,888 +0.00(+0.00%)
Jun 10, 2021 8.360 8.400 8.340 8.350 275,977 -0.04(-0.48%)
Jun 09, 2021 8.360 8.400 8.360 8.390 147,200 +0.04(+0.48%)
Jun 08, 2021 8.350 8.370 8.321 8.350 179,809 +0.00(+0.00%)
Jun 07, 2021 8.300 8.350 8.290 8.350 257,198 +0.00(+0.00%)
Jun 04, 2021 8.320 8.380 8.310 8.350 293,957 +0.04(+0.48%)
Jun 03, 2021 8.330 8.350 8.273 8.310 267,347 -0.04(-0.48%)
Jun 02, 2021 8.420 8.430 8.350 8.350 237,193 -0.07(-0.83%)
Jun 01, 2021 8.410 8.470 8.410 8.420 232,962 -0.01(-0.12%)
May 28, 2021 8.410 8.470 8.410 8.430 350,893 -0.02(-0.24%)
May 27, 2021 8.480 8.480 8.450 8.450 109,054 -0.01(-0.12%)
May 26, 2021 8.420 8.480 8.420 8.460 270,798 +0.03(+0.36%)
May 25, 2021 8.440 8.470 8.420 8.430 155,835 +0.01(+0.12%)
May 24, 2021 8.420 8.450 8.410 8.420 140,575 +0.00(+0.00%)
May 21, 2021 8.400 8.450 8.360 8.420 285,066 +0.05(+0.60%)
May 20, 2021 8.310 8.400 8.305 8.370 207,316 +0.08(+0.97%)
May 19, 2021 8.300 8.370 8.240 8.290 342,030 -0.02(-0.24%)
May 18, 2021 8.280 8.370 8.270 8.310 754,440 +0.03(+0.36%)
May 17, 2021 8.200 8.350 8.200 8.280 360,238 +0.04(+0.49%)
May 14, 2021 8.280 8.410 8.240 8.240 884,652 -0.04(-0.48%)
May 13, 2021 8.330 8.340 8.260 8.280 501,192 -0.08(-0.96%)
May 12, 2021 8.400 8.410 8.340 8.360 569,677 -0.04(-0.48%)
May 11, 2021 8.420 8.420 8.310 8.400 634,375 -0.03(-0.36%)
May 10, 2021 8.470 8.470 8.400 8.430 472,928 -0.03(-0.35%)
May 07, 2021 8.440 8.460 8.415 8.460 230,762 +0.00(+0.00%)
May 06, 2021 8.450 8.470 8.400 8.460 178,027 +0.00(+0.00%)
May 05, 2021 8.460 8.475 8.450 8.460 363,636 +0.00(+0.00%)
May 04, 2021 8.450 8.470 8.400 8.460 421,787 +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.