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 30, 2020 4.060 4.185 4.020 4.180 764,660 +0.08(+1.95%)
Jun 29, 2020 4.050 4.100 3.990 4.100 453,555 +0.05(+1.23%)
Jun 26, 2020 4.130 4.170 4.040 4.050 506,300 -0.08(-1.94%)
Jun 25, 2020 4.080 4.169 4.080 4.130 399,264 +0.02(+0.49%)
Jun 24, 2020 4.320 4.390 4.050 4.110 1,694,051 -0.31(-7.01%)
Jun 23, 2020 4.300 4.460 4.280 4.420 1,435,220 +0.15(+3.51%)
Jun 22, 2020 4.310 4.350 4.210 4.270 895,729 -0.08(-1.84%)
Jun 19, 2020 4.260 4.410 4.260 4.350 799,500 +0.05(+1.16%)
Jun 18, 2020 4.270 4.370 4.240 4.300 681,151 -0.03(-0.69%)
Jun 17, 2020 4.250 4.410 4.190 4.330 1,379,742 +0.08(+1.88%)
Jun 16, 2020 4.090 4.410 4.020 4.250 3,074,102 +0.29(+7.32%)
Jun 15, 2020 3.600 3.980 3.600 3.960 2,397,963 +0.32(+8.79%)
Jun 12, 2020 3.650 3.690 3.570 3.640 1,205,300 -0.03(-0.82%)
Jun 11, 2020 3.490 3.790 3.470 3.670 1,699,867 +0.06(+1.66%)
Jun 10, 2020 3.500 3.640 3.465 3.610 1,117,681 +0.14(+4.03%)
Jun 09, 2020 3.540 3.580 3.470 3.470 594,966 -0.09(-2.53%)
Jun 08, 2020 3.480 3.600 3.480 3.560 880,864 +0.07(+2.01%)
Jun 05, 2020 3.460 3.540 3.415 3.490 1,240,500 +0.05(+1.45%)
Jun 04, 2020 3.460 3.500 3.370 3.440 1,162,300 +0.10(+2.99%)
Jun 03, 2020 3.260 3.460 3.260 3.340 1,504,854 +0.09(+2.77%)
Jun 02, 2020 3.240 3.340 3.200 3.250 765,396 +0.05(+1.56%)
Jun 01, 2020 3.190 3.260 3.110 3.200 519,841 +0.01(+0.31%)
May 29, 2020 3.180 3.225 3.060 3.190 731,600 +0.04(+1.27%)
May 28, 2020 3.280 3.290 3.100 3.150 1,033,035 -0.18(-5.41%)
May 27, 2020 3.380 3.390 3.150 3.330 1,398,103 -0.06(-1.77%)
May 26, 2020 3.000 3.500 3.000 3.390 4,340,121 +0.43(+14.53%)
May 22, 2020 3.100 3.115 2.950 2.960 1,864,300 -0.21(-6.62%)
May 21, 2020 3.270 3.270 3.070 3.170 1,402,975 -0.10(-3.06%)
May 20, 2020 3.390 3.410 3.210 3.270 1,875,162 -0.09(-2.68%)
May 19, 2020 3.370 3.450 3.310 3.360 1,520,052 -0.11(-3.17%)
May 18, 2020 3.410 3.560 3.300 3.470 1,727,978 -0.04(-1.14%)
May 15, 2020 3.360 3.560 3.340 3.510 863,900 +0.10(+2.93%)
May 14, 2020 3.410 3.440 3.340 3.410 625,788 -0.10(-2.85%)
May 13, 2020 3.550 3.570 3.380 3.510 796,562 -0.02(-0.57%)
May 12, 2020 3.530 3.600 3.530 3.530 375,050 +0.00(+0.00%)
May 11, 2020 3.430 3.660 3.390 3.530 823,458 +0.04(+1.15%)
May 08, 2020 3.500 3.560 3.440 3.490 525,100 +0.02(+0.58%)
May 07, 2020 3.430 3.540 3.401 3.470 640,940 +0.06(+1.76%)
May 06, 2020 3.370 3.470 3.360 3.410 600,765 +0.11(+3.33%)
May 05, 2020 3.380 3.525 3.300 3.300 736,063 -0.10(-2.94%)
May 04, 2020 3.380 3.480 3.330 3.400 577,612 +0.02(+0.59%)
May 01, 2020 3.500 3.510 3.340 3.380 815,000 -0.18(-5.06%)
Apr 30, 2020 3.490 3.710 3.420 3.560 1,158,863 +0.15(+4.40%)
Apr 29, 2020 3.380 3.490 3.340 3.410 572,650 +0.07(+2.10%)
Apr 28, 2020 3.400 3.450 3.325 3.340 1,080,500 -0.11(-3.19%)
Apr 27, 2020 3.400 3.500 3.382 3.450 504,518 +0.08(+2.37%)
Apr 24, 2020 3.360 3.400 3.280 3.370 274,900 +0.03(+0.90%)
Apr 23, 2020 3.330 3.500 3.300 3.340 580,011 +0.03(+0.91%)
Apr 22, 2020 3.350 3.410 3.270 3.310 350,484 -0.04(-1.19%)
Apr 21, 2020 3.340 3.400 3.220 3.350 666,527 -0.05(-1.47%)
Apr 20, 2020 3.350 3.470 3.350 3.400 344,292 -0.03(-0.87%)
Apr 17, 2020 3.390 3.520 3.360 3.430 631,400 +0.06(+1.78%)
Apr 16, 2020 3.340 3.370 3.280 3.370 366,951 +0.03(+0.90%)
Apr 15, 2020 3.350 3.370 3.270 3.340 381,850 -0.09(-2.62%)
Apr 14, 2020 3.420 3.550 3.400 3.430 599,059 -0.04(-1.15%)
Apr 13, 2020 3.510 3.540 3.330 3.470 708,391 -0.03(-0.86%)
Apr 09, 2020 3.360 3.570 3.360 3.500 855,400 +0.08(+2.34%)
Apr 08, 2020 3.430 3.450 3.320 3.420 868,913 +0.01(+0.29%)
Apr 07, 2020 3.400 3.525 3.380 3.410 752,935 +0.04(+1.19%)
Apr 06, 2020 3.350 3.420 3.340 3.370 479,392 +0.07(+2.12%)
Apr 03, 2020 3.300 3.380 3.260 3.300 376,600 -0.03(-0.90%)
Apr 02, 2020 3.280 3.420 3.260 3.330 496,308 +0.02(+0.60%)
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.