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, 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%)
May 03, 2021 8.450 8.515 8.420 8.450 458,085 +0.00(+0.00%)
Apr 30, 2021 8.460 8.490 8.405 8.450 575,000 -0.03(-0.35%)
Apr 29, 2021 8.500 8.530 8.470 8.480 626,417 +0.03(+0.36%)
Apr 28, 2021 8.530 8.540 8.450 8.450 410,423 -0.04(-0.47%)
Apr 27, 2021 8.500 8.510 8.460 8.490 342,313 -0.01(-0.12%)
Apr 26, 2021 8.520 8.520 8.480 8.500 123,455 -0.01(-0.12%)
Apr 23, 2021 8.500 8.520 8.480 8.510 216,700 +0.05(+0.59%)
Apr 22, 2021 8.420 8.490 8.410 8.460 335,747 +0.02(+0.24%)
Apr 21, 2021 8.440 8.450 8.410 8.440 340,871 +0.01(+0.12%)
Apr 20, 2021 8.440 8.440 8.400 8.430 393,103 +0.01(+0.12%)
Apr 19, 2021 8.490 8.490 8.410 8.420 333,356 -0.07(-0.82%)
Apr 16, 2021 8.520 8.540 8.450 8.490 548,600 -0.04(-0.47%)
Apr 15, 2021 8.490 8.550 8.455 8.530 392,966 +0.05(+0.59%)
Apr 14, 2021 8.540 8.540 8.450 8.480 841,821 -0.06(-0.70%)
Apr 13, 2021 8.520 8.600 8.500 8.540 1,245,856 +0.02(+0.23%)
Apr 12, 2021 8.540 8.590 8.490 8.520 1,221,263 -0.01(-0.12%)
Apr 09, 2021 8.650 8.700 8.450 8.530 4,509,300 +0.31(+3.77%)
Apr 08, 2021 7.930 8.230 7.900 8.220 1,024,257 +0.27(+3.40%)
Apr 07, 2021 7.870 7.960 7.730 7.950 632,688 +0.05(+0.63%)
Apr 06, 2021 7.700 7.940 7.490 7.900 1,173,049 +0.21(+2.73%)
Apr 05, 2021 7.700 7.780 7.640 7.690 432,916 -0.01(-0.13%)
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.