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, 2020 8.670 8.690 8.640 8.650 550,447 -0.02(-0.23%)
Aug 28, 2020 8.700 8.700 8.650 8.670 351,200 +0.00(+0.00%)
Aug 27, 2020 8.720 8.720 8.630 8.670 670,929 -0.07(-0.80%)
Aug 26, 2020 8.710 8.750 8.640 8.740 1,193,695 +0.05(+0.58%)
Aug 25, 2020 8.680 8.740 8.630 8.690 1,232,553 +0.03(+0.35%)
Aug 24, 2020 8.600 8.680 8.590 8.660 636,292 +0.07(+0.81%)
Aug 21, 2020 8.580 8.630 8.580 8.590 579,600 +0.01(+0.12%)
Aug 20, 2020 8.660 8.670 8.580 8.580 621,432 -0.07(-0.81%)
Aug 19, 2020 8.600 8.680 8.600 8.650 837,603 -0.01(-0.12%)
Aug 18, 2020 8.590 8.695 8.580 8.660 941,152 +0.06(+0.70%)
Aug 17, 2020 8.600 8.640 8.580 8.600 999,625 -0.01(-0.12%)
Aug 14, 2020 8.650 8.720 8.575 8.610 1,329,900 -0.08(-0.92%)
Aug 13, 2020 8.580 8.800 8.580 8.690 4,250,840 +0.01(+0.12%)
Aug 12, 2020 8.570 8.690 8.530 8.680 2,361,455 +0.12(+1.40%)
Aug 11, 2020 8.600 8.605 8.530 8.560 1,782,856 +0.00(+0.00%)
Aug 10, 2020 8.510 8.640 8.510 8.560 3,094,300 -0.05(-0.58%)
Aug 07, 2020 8.580 8.650 8.530 8.610 3,585,500 -0.03(-0.35%)
Aug 06, 2020 8.670 8.700 8.620 8.640 1,449,346 -0.05(-0.58%)
Aug 05, 2020 8.610 8.700 8.550 8.690 2,224,883 +0.08(+0.93%)
Aug 04, 2020 8.600 8.700 8.600 8.610 2,424,463 -0.07(-0.81%)
Aug 03, 2020 8.620 8.690 8.530 8.680 3,389,411 +0.06(+0.70%)
Jul 31, 2020 8.460 8.700 8.450 8.620 4,533,900 +0.17(+2.01%)
Jul 30, 2020 8.450 8.540 8.440 8.450 4,894,655 -0.04(-0.47%)
Jul 29, 2020 8.430 8.510 8.430 8.490 11,402,871 +0.07(+0.83%)
Jul 28, 2020 8.480 8.520 8.370 8.420 17,185,024 -0.09(-1.06%)
Jul 27, 2020 8.380 8.670 7.930 8.510 46,559,156 +2.76(+48.00%)
Jul 24, 2020 5.180 5.880 5.140 5.750 10,388,900 +1.00(+21.05%)
Jul 23, 2020 4.880 4.990 4.720 4.750 1,440,320 -0.02(-0.42%)
Jul 22, 2020 4.990 5.000 4.680 4.770 1,972,843 -0.25(-4.98%)
Jul 21, 2020 4.760 5.100 4.740 5.020 1,476,450 +0.38(+8.19%)
Jul 20, 2020 4.590 4.660 4.500 4.640 2,323,361 +0.03(+0.65%)
Jul 17, 2020 4.810 4.858 4.600 4.610 985,800 -0.20(-4.16%)
Jul 16, 2020 4.860 4.880 4.720 4.810 1,023,983 -0.19(-3.80%)
Jul 15, 2020 5.080 5.130 4.860 5.000 1,080,232 +0.04(+0.81%)
Jul 14, 2020 5.250 5.390 4.910 4.960 1,641,444 -0.44(-8.15%)
Jul 13, 2020 5.460 5.750 5.360 5.400 2,311,693 -0.10(-1.82%)
Jul 10, 2020 5.620 5.700 5.110 5.500 3,594,300 -0.05(-0.90%)
Jul 09, 2020 4.850 5.550 4.850 5.550 7,354,959 +0.79(+16.60%)
Jul 08, 2020 4.350 4.970 4.350 4.760 4,246,126 +0.40(+9.17%)
Jul 07, 2020 4.240 4.370 4.210 4.360 918,437 +0.08(+1.87%)
Jul 06, 2020 4.250 4.370 4.200 4.280 1,365,621 +0.19(+4.65%)
Jul 02, 2020 4.100 4.170 4.070 4.090 803,600 +0.02(+0.49%)
Jul 01, 2020 4.180 4.240 4.010 4.070 741,465 -0.11(-2.63%)
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%)
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.