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 (%)
Aug 31, 2018 8.230 8.230 8.230 0 -0.11(-1.32%)
Aug 30, 2018 8.600 8.700 8.310 8.340 1,774,034 -0.36(-4.14%)
Aug 29, 2018 8.680 8.940 8.600 8.700 1,576,816 -0.05(-0.57%)
Aug 28, 2018 9.070 9.290 8.680 8.750 2,431,293 -0.20(-2.23%)
Aug 27, 2018 8.680 9.140 8.670 8.950 2,391,730 +0.36(+4.19%)
Aug 24, 2018 8.500 8.780 8.470 8.590 2,037,100 +0.09(+1.06%)
Aug 23, 2018 8.900 9.010 8.480 8.500 2,027,588 -0.33(-3.74%)
Aug 22, 2018 8.880 8.920 8.660 8.830 1,566,440 -0.07(-0.79%)
Aug 21, 2018 8.800 9.080 8.690 8.900 2,306,990 +0.22(+2.53%)
Aug 20, 2018 9.100 9.120 8.650 8.680 2,468,625 -0.41(-4.51%)
Aug 17, 2018 8.900 9.110 8.720 9.090 1,974,600 +0.07(+0.78%)
Aug 16, 2018 8.500 9.060 8.500 9.020 3,151,169 +0.66(+7.89%)
Aug 15, 2018 8.150 8.455 8.140 8.360 3,388,429 -0.20(-2.34%)
Aug 14, 2018 8.790 8.790 8.390 8.560 2,993,735 -0.24(-2.73%)
Aug 13, 2018 8.930 9.080 8.650 8.800 2,663,132 -0.16(-1.79%)
Aug 10, 2018 9.050 9.120 8.950 8.960 1,806,900 -0.06(-0.67%)
Aug 09, 2018 9.070 9.170 9.010 9.020 1,279,471 +0.02(+0.22%)
Aug 08, 2018 9.280 9.310 8.980 9.000 2,515,080 -0.30(-3.23%)
Aug 07, 2018 9.240 9.400 9.120 9.300 1,440,863 +0.06(+0.65%)
Aug 06, 2018 9.300 9.490 9.160 9.240 1,971,924 -0.13(-1.39%)
Aug 03, 2018 9.110 9.390 9.080 9.370 2,079,500 +0.28(+3.08%)
Aug 02, 2018 9.240 9.310 8.980 9.090 4,062,284 -0.36(-3.81%)
Aug 01, 2018 8.940 9.500 8.931 9.450 4,622,818 +0.24(+2.61%)
Jul 31, 2018 9.280 9.680 9.090 9.210 4,599,400 -0.34(-3.56%)
Jul 30, 2018 9.200 9.720 8.880 9.550 9,984,005 -0.78(-7.55%)
Jul 27, 2018 10.86 11.02 10.25 10.33 4,142,600 -0.44(-4.09%)
Jul 26, 2018 10.63 10.92 10.52 10.77 1,780,096 -0.17(-1.55%)
Jul 25, 2018 10.64 11.03 10.61 10.94 1,819,418 +0.33(+3.11%)
Jul 24, 2018 11.46 11.46 10.45 10.61 4,408,238 -0.62(-5.52%)
Jul 23, 2018 11.39 11.49 11.11 11.23 1,432,609 -0.15(-1.32%)
Jul 20, 2018 11.35 11.66 11.33 11.38 1,857,824 +0.09(+0.80%)
Jul 19, 2018 11.59 11.81 11.15 11.29 2,830,117 -0.44(-3.75%)
Jul 18, 2018 11.85 12.38 11.64 11.73 3,691,156 -0.29(-2.41%)
Jul 17, 2018 10.92 12.20 10.90 12.02 7,648,912 +0.89(+8.00%)
Jul 16, 2018 10.77 11.19 10.69 11.13 2,191,385 +0.35(+3.25%)
Jul 13, 2018 11.00 11.19 10.63 10.78 2,490,544 -0.29(-2.62%)
Jul 12, 2018 10.62 11.29 10.52 11.07 4,190,897 +0.66(+6.34%)
Jul 11, 2018 10.04 10.52 10.00 10.41 3,190,874 -0.20(-1.89%)
Jul 10, 2018 11.06 11.08 10.50 10.61 3,600,832 -0.45(-4.07%)
Jul 09, 2018 10.97 11.36 10.88 11.06 4,219,861 +0.30(+2.79%)
Jul 06, 2018 10.26 10.84 10.10 10.76 2,182,659 +0.32(+3.07%)
Jul 05, 2018 10.80 10.90 10.21 10.44 3,338,329 -0.41(-3.78%)
Jul 03, 2018 10.85 10.85 10.85 0 -0.14(-1.27%)
Jul 02, 2018 10.88 11.22 10.75 10.99 3,029,593 -0.44(-3.85%)
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%)
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.