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 (%)
Sep 30, 2019 4.980 5.060 4.860 4.940 957,433 +0.01(+0.20%)
Sep 27, 2019 5.000 5.180 4.760 4.930 1,339,700 -0.06(-1.20%)
Sep 26, 2019 4.970 5.065 4.950 4.990 496,940 +0.03(+0.60%)
Sep 25, 2019 4.780 5.050 4.780 4.960 744,119 +0.13(+2.69%)
Sep 24, 2019 4.970 5.010 4.755 4.830 848,533 -0.13(-2.62%)
Sep 23, 2019 5.000 5.010 4.850 4.960 696,629 -0.06(-1.20%)
Sep 20, 2019 5.100 5.120 4.955 5.020 980,500 -0.08(-1.57%)
Sep 19, 2019 5.150 5.260 5.090 5.100 381,725 -0.03(-0.58%)
Sep 18, 2019 5.140 5.220 5.090 5.130 459,367 -0.01(-0.19%)
Sep 17, 2019 5.030 5.240 5.010 5.140 514,206 +0.03(+0.59%)
Sep 16, 2019 5.090 5.200 5.050 5.110 786,094 -0.03(-0.58%)
Sep 13, 2019 5.300 5.380 5.050 5.140 1,112,000 -0.17(-3.20%)
Sep 12, 2019 5.350 5.370 5.200 5.310 875,045 -0.04(-0.75%)
Sep 11, 2019 5.360 5.400 4.880 5.350 2,327,548 -0.10(-1.83%)
Sep 10, 2019 4.640 5.500 4.640 5.450 3,955,771 +0.79(+16.95%)
Sep 09, 2019 4.650 4.840 4.560 4.660 1,624,295 +0.02(+0.43%)
Sep 06, 2019 4.470 4.710 4.420 4.640 1,059,300 +0.21(+4.74%)
Sep 05, 2019 4.410 4.490 4.400 4.430 837,966 +0.11(+2.55%)
Sep 04, 2019 4.450 4.500 4.310 4.320 767,011 -0.07(-1.59%)
Sep 03, 2019 4.330 4.440 4.290 4.390 895,702 +0.00(+0.00%)
Aug 30, 2019 4.300 4.440 4.270 4.390 717,300 +0.02(+0.46%)
Aug 29, 2019 4.310 4.440 4.260 4.370 997,014 +0.09(+2.10%)
Aug 28, 2019 4.170 4.360 4.070 4.280 730,451 +0.09(+2.15%)
Aug 27, 2019 4.040 4.250 4.000 4.190 953,824 +0.20(+5.01%)
Aug 26, 2019 4.220 4.250 3.900 3.990 1,504,732 -0.15(-3.62%)
Aug 23, 2019 4.070 4.240 4.030 4.140 832,800 +0.03(+0.73%)
Aug 22, 2019 4.110 4.190 4.100 4.110 649,165 -0.05(-1.20%)
Aug 21, 2019 4.300 4.300 4.130 4.160 654,336 -0.06(-1.42%)
Aug 20, 2019 4.280 4.320 4.170 4.220 859,898 -0.06(-1.40%)
Aug 19, 2019 4.150 4.500 4.146 4.280 1,414,432 +0.19(+4.65%)
Aug 16, 2019 4.060 4.130 4.050 4.090 546,500 +0.06(+1.49%)
Aug 15, 2019 4.040 4.080 4.000 4.030 741,036 -0.04(-0.98%)
Aug 14, 2019 3.950 4.122 3.920 4.070 797,411 +0.01(+0.25%)
Aug 13, 2019 3.900 4.155 3.900 4.060 688,924 +0.11(+2.78%)
Aug 12, 2019 3.950 4.040 3.880 3.950 322,945 -0.08(-1.99%)
Aug 09, 2019 3.940 4.080 3.880 4.030 614,700 +0.03(+0.75%)
Aug 08, 2019 4.060 4.080 3.880 4.000 812,006 -0.03(-0.74%)
Aug 07, 2019 3.760 4.215 3.730 4.030 2,404,477 +0.30(+8.04%)
Aug 06, 2019 3.540 3.740 3.500 3.730 1,221,530 +0.32(+9.38%)
Aug 05, 2019 3.900 3.900 3.250 3.410 2,308,694 -0.45(-11.66%)
Aug 02, 2019 3.890 4.045 3.820 3.860 856,300 -0.02(-0.52%)
Aug 01, 2019 3.790 3.990 3.790 3.880 1,460,576 +0.11(+2.92%)
Jul 31, 2019 3.830 3.850 3.730 3.770 569,861 -0.08(-2.08%)
Jul 30, 2019 3.810 3.850 3.780 3.850 375,886 -0.01(-0.26%)
Jul 29, 2019 3.790 3.890 3.760 3.860 372,885 +0.03(+0.78%)
Jul 26, 2019 3.930 3.950 3.820 3.830 401,400 -0.08(-2.05%)
Jul 25, 2019 3.930 3.950 3.855 3.910 398,252 -0.04(-1.01%)
Jul 24, 2019 3.840 3.960 3.840 3.950 446,283 +0.07(+1.80%)
Jul 23, 2019 3.800 3.890 3.760 3.880 395,581 +0.10(+2.65%)
Jul 22, 2019 3.830 3.855 3.730 3.780 563,940 -0.05(-1.31%)
Jul 19, 2019 3.860 3.900 3.820 3.830 585,600 +0.02(+0.52%)
Jul 18, 2019 3.860 3.880 3.780 3.810 497,961 -0.07(-1.80%)
Jul 17, 2019 3.900 3.970 3.850 3.880 503,021 -0.06(-1.52%)
Jul 16, 2019 3.840 3.980 3.840 3.940 484,771 +0.08(+2.07%)
Jul 15, 2019 3.900 3.910 3.800 3.860 476,078 -0.01(-0.26%)
Jul 12, 2019 3.880 3.940 3.850 3.870 573,000 -0.02(-0.51%)
Jul 11, 2019 3.920 3.970 3.830 3.890 499,886 -0.04(-1.02%)
Jul 10, 2019 4.010 4.030 3.910 3.930 682,975 -0.02(-0.51%)
Jul 09, 2019 3.980 4.050 3.930 3.950 890,487 -0.07(-1.74%)
Jul 08, 2019 4.060 4.130 3.985 4.020 468,628 -0.10(-2.43%)
Jul 05, 2019 4.080 4.120 4.050 4.120 279,200 -0.02(-0.48%)
Jul 03, 2019 4.130 4.160 4.080 4.140 288,100 -0.05(-1.19%)
Jul 02, 2019 4.120 4.200 4.110 4.190 456,686 +0.05(+1.21%)
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.