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 (%)
Jun 29, 2018 11.55 11.73 11.36 11.43 1,471,522 +0.07(+0.62%)
Jun 28, 2018 10.82 11.42 10.59 11.36 2,936,161 +0.08(+0.71%)
Jun 27, 2018 11.90 12.26 11.15 11.28 4,513,359 -0.44(-3.75%)
Jun 26, 2018 11.89 12.17 11.43 11.72 5,375,756 +0.14(+1.21%)
Jun 25, 2018 10.93 11.88 10.75 11.58 8,860,239 -0.15(-1.28%)
Jun 22, 2018 12.64 12.67 11.64 11.73 8,093,796 -0.80(-6.38%)
Jun 21, 2018 13.68 13.68 12.25 12.53 9,424,299 -1.49(-10.63%)
Jun 20, 2018 14.97 14.97 13.62 14.02 10,458,426 +0.09(+0.65%)
Jun 19, 2018 15.22 15.25 13.73 13.93 16,555,088 -1.50(-9.72%)
Jun 18, 2018 14.13 15.50 14.01 15.43 17,379,536 +1.58(+11.41%)
Jun 15, 2018 15.27 13.38 13.85 22,071,888 +0.47(+3.51%)
Jun 14, 2018 12.98 13.43 12.76 13.38 9,866,152 +0.91(+7.30%)
Jun 13, 2018 13.02 13.21 12.25 12.47 5,832,759 -0.28(-2.20%)
Jun 12, 2018 12.86 13.25 12.38 12.75 7,450,193 +0.50(+4.08%)
Jun 11, 2018 11.50 12.50 11.35 12.25 7,818,100 +0.92(+8.12%)
Jun 08, 2018 11.08 11.40 10.45 11.33 4,558,185 +0.36(+3.28%)
Jun 07, 2018 11.36 11.40 10.83 10.97 3,134,712 -0.36(-3.18%)
Jun 06, 2018 11.13 11.33 4,260,518 +0.14(+1.25%)
Jun 05, 2018 11.53 11.79 11.01 11.19 7,234,670 +0.31(+2.85%)
Jun 04, 2018 9.760 11.07 9.720 10.88 7,991,066 +1.27(+13.22%)
Jun 01, 2018 9.610 9.710 9.450 9.610 2,883,492 +0.08(+0.84%)
May 31, 2018 9.480 9.560 9.420 9.530 1,614,330 +0.03(+0.32%)
May 30, 2018 9.580 9.600 9.470 9.500 998,308 -0.10(-1.04%)
May 29, 2018 9.610 9.760 9.505 9.600 1,319,829 -0.18(-1.84%)
May 25, 2018 9.780 9.780 9.780 0 +0.07(+0.72%)
May 24, 2018 9.680 9.830 9.617 9.710 757,878 +0.05(+0.52%)
May 23, 2018 9.540 9.740 9.500 9.660 560,471 -0.02(-0.21%)
May 22, 2018 9.900 9.900 9.450 9.680 1,218,443 -0.17(-1.73%)
May 21, 2018 9.750 9.940 9.630 9.850 1,683,181 +0.22(+2.28%)
May 18, 2018 9.480 9.690 9.440 9.630 682,914 +0.15(+1.58%)
May 17, 2018 9.490 9.740 9.460 9.480 1,081,187 +0.08(+0.85%)
May 16, 2018 9.470 9.500 9.310 9.400 1,070,959 -0.10(-1.05%)
May 15, 2018 9.500 9.570 9.340 9.500 938,274 -0.15(-1.55%)
May 14, 2018 9.460 9.740 9.420 9.650 1,862,347 +0.16(+1.69%)
May 11, 2018 9.620 9.650 9.370 9.490 1,139,443 +0.02(+0.21%)
May 10, 2018 9.270 9.500 9.240 9.470 1,355,927 +0.21(+2.27%)
May 09, 2018 8.740 9.345 8.740 9.260 2,386,123 +0.49(+5.59%)
May 08, 2018 8.610 8.800 8.610 8.770 874,953 +0.10(+1.15%)
May 07, 2018 8.500 8.780 8.500 8.670 1,137,889 +0.17(+2.00%)
May 04, 2018 8.500 8.540 8.370 8.500 708,727 -0.11(-1.28%)
May 03, 2018 8.490 8.660 8.480 8.610 900,752 +0.11(+1.29%)
May 02, 2018 8.500 8.610 8.450 8.500 1,061,097 +0.01(+0.12%)
May 01, 2018 8.520 8.690 8.440 8.490 798,037 -0.11(-1.28%)
Apr 30, 2018 8.840 8.891 8.480 8.600 786,137 -0.21(-2.38%)
Apr 27, 2018 8.500 8.880 8.480 8.810 972,206 +0.31(+3.65%)
Apr 26, 2018 8.330 8.590 8.330 8.500 1,594,186 +0.25(+3.03%)
Apr 25, 2018 8.560 8.560 8.160 8.250 1,516,632 -0.31(-3.62%)
Apr 24, 2018 8.500 8.560 8.250 8.560 1,429,176 +0.19(+2.27%)
Apr 23, 2018 8.510 8.510 8.280 8.370 837,787 -0.10(-1.18%)
Apr 20, 2018 8.420 8.470 8.210 8.470 796,022 +0.00(+0.00%)
Apr 19, 2018 8.520 8.600 8.390 8.470 664,055 -0.05(-0.59%)
Apr 18, 2018 8.550 8.715 8.520 8.520 441,702 -0.04(-0.47%)
Apr 17, 2018 8.580 8.680 8.520 8.560 539,509 -0.01(-0.12%)
Apr 16, 2018 8.800 8.825 8.510 8.570 864,340 -0.20(-2.28%)
Apr 13, 2018 8.650 8.860 8.645 8.770 938,631 +0.12(+1.39%)
Apr 12, 2018 8.530 8.800 8.530 8.650 744,586 +0.13(+1.53%)
Apr 11, 2018 8.610 8.800 8.410 8.520 1,270,562 -0.18(-2.07%)
Apr 10, 2018 8.420 8.730 8.390 8.700 1,649,150 +0.38(+4.57%)
Apr 09, 2018 8.160 8.410 8.160 8.320 848,622 +0.20(+2.46%)
Apr 06, 2018 8.240 8.290 8.040 8.120 1,032,737 -0.12(-1.46%)
Apr 05, 2018 8.700 8.760 8.180 8.240 1,438,394 -0.35(-4.07%)
Apr 04, 2018 7.940 8.690 7.910 8.590 3,070,691 +0.46(+5.66%)
Apr 03, 2018 8.120 8.290 8.110 8.130 754,673 +0.02(+0.25%)
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.