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 28, 2019 4.080 4.190 4.020 4.100 977,900 -0.17(-3.98%)
Jun 27, 2019 4.250 4.270 4.200 4.270 920,951 +0.03(+0.71%)
Jun 26, 2019 4.200 4.280 4.180 4.240 359,013 +0.08(+1.92%)
Jun 25, 2019 4.170 4.260 4.120 4.160 598,262 -0.09(-2.12%)
Jun 24, 2019 4.200 4.290 4.200 4.250 248,121 +0.07(+1.67%)
Jun 21, 2019 4.230 4.250 4.180 4.180 1,165,800 -0.09(-2.11%)
Jun 20, 2019 4.300 4.340 4.210 4.270 499,958 +0.06(+1.43%)
Jun 19, 2019 4.120 4.280 4.120 4.210 653,390 +0.11(+2.68%)
Jun 18, 2019 4.230 4.360 4.070 4.100 1,000,404 -0.09(-2.15%)
Jun 17, 2019 4.060 4.230 4.060 4.190 272,099 +0.15(+3.71%)
Jun 14, 2019 4.160 4.215 4.040 4.040 567,400 -0.17(-4.04%)
Jun 13, 2019 4.120 4.240 4.070 4.210 395,512 +0.16(+3.95%)
Jun 12, 2019 4.060 4.140 4.030 4.050 297,574 -0.11(-2.64%)
Jun 11, 2019 4.120 4.300 4.051 4.160 355,014 +0.09(+2.21%)
Jun 10, 2019 3.940 4.180 3.910 4.070 697,306 +0.16(+4.09%)
Jun 07, 2019 3.910 4.000 3.850 3.910 628,500 +0.01(+0.26%)
Jun 06, 2019 3.960 3.985 3.890 3.900 526,902 -0.08(-2.01%)
Jun 05, 2019 4.160 4.200 3.900 3.980 1,245,933 -0.16(-3.86%)
Jun 04, 2019 4.170 4.220 4.110 4.140 1,001,192 -0.03(-0.72%)
Jun 03, 2019 4.160 4.230 4.100 4.170 463,139 +0.00(+0.00%)
May 31, 2019 4.240 4.280 4.140 4.170 1,438,300 -0.16(-3.70%)
May 30, 2019 4.430 4.470 4.290 4.330 880,600 -0.11(-2.48%)
May 29, 2019 4.340 4.550 4.290 4.440 1,158,273 +0.06(+1.37%)
May 28, 2019 4.360 4.420 3.900 4.380 1,579,646 -0.02(-0.45%)
May 24, 2019 4.390 4.500 4.350 4.400 595,800 +0.02(+0.46%)
May 23, 2019 4.490 4.500 4.325 4.380 888,490 -0.21(-4.58%)
May 22, 2019 4.670 4.710 4.560 4.590 538,240 -0.13(-2.75%)
May 21, 2019 4.700 4.820 4.480 4.720 1,259,246 +0.02(+0.43%)
May 20, 2019 4.810 4.820 4.680 4.700 919,491 -0.15(-3.09%)
May 17, 2019 5.140 5.140 4.581 4.850 2,153,200 -0.35(-6.73%)
May 16, 2019 5.170 5.300 5.105 5.200 659,202 +0.02(+0.39%)
May 15, 2019 5.180 5.260 5.096 5.180 644,551 -0.05(-0.96%)
May 14, 2019 5.340 5.360 5.180 5.230 625,106 -0.01(-0.19%)
May 13, 2019 5.260 5.330 5.190 5.240 537,701 -0.21(-3.85%)
May 10, 2019 5.500 5.520 5.410 5.450 431,800 -0.05(-0.91%)
May 09, 2019 5.400 5.550 5.314 5.500 688,947 +0.00(+0.00%)
May 08, 2019 5.500 5.545 5.420 5.500 496,171 -0.01(-0.18%)
May 07, 2019 5.570 5.640 5.480 5.510 610,823 -0.19(-3.33%)
May 06, 2019 5.460 5.710 5.450 5.700 694,154 -0.11(-1.89%)
May 03, 2019 5.680 5.900 5.630 5.810 973,000 +0.19(+3.38%)
May 02, 2019 5.500 5.690 5.470 5.620 954,380 +0.06(+1.08%)
May 01, 2019 5.670 5.760 5.540 5.560 1,006,881 -0.13(-2.28%)
Apr 30, 2019 5.500 5.740 5.430 5.690 1,309,131 +0.21(+3.83%)
Apr 29, 2019 5.680 6.050 5.410 5.480 2,682,821 +0.01(+0.18%)
Apr 26, 2019 5.400 5.500 5.340 5.470 689,900 +0.07(+1.30%)
Apr 25, 2019 5.330 5.470 5.280 5.400 465,121 +0.01(+0.19%)
Apr 24, 2019 5.400 5.530 5.340 5.390 612,907 -0.01(-0.19%)
Apr 23, 2019 5.400 5.420 5.260 5.400 573,504 -0.01(-0.18%)
Apr 22, 2019 5.330 5.430 5.300 5.410 536,382 -0.01(-0.18%)
Apr 18, 2019 5.370 5.489 5.220 5.420 718,800 +0.09(+1.69%)
Apr 17, 2019 5.350 5.433 5.330 5.330 633,596 +0.02(+0.38%)
Apr 16, 2019 5.580 5.580 5.220 5.310 1,657,882 -0.20(-3.63%)
Apr 15, 2019 5.710 5.753 5.500 5.510 780,737 -0.23(-4.01%)
Apr 12, 2019 5.860 5.890 5.680 5.740 684,800 -0.02(-0.35%)
Apr 11, 2019 5.850 5.930 5.735 5.760 614,705 -0.16(-2.70%)
Apr 10, 2019 6.050 6.061 5.810 5.920 674,026 -0.14(-2.31%)
Apr 09, 2019 6.100 6.150 6.055 6.060 729,206 -0.03(-0.49%)
Apr 08, 2019 6.050 6.160 6.020 6.090 679,531 +0.04(+0.66%)
Apr 05, 2019 5.950 6.100 5.920 6.050 445,100 +0.11(+1.85%)
Apr 04, 2019 5.970 5.987 5.850 5.940 524,620 -0.02(-0.34%)
Apr 03, 2019 5.970 6.020 5.900 5.960 902,486 +0.08(+1.36%)
Apr 02, 2019 5.970 6.040 5.870 5.880 463,738 -0.12(-2.00%)
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.