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 (%)
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%)
Apr 01, 2020 3.260 3.380 3.260 3.310 642,411 -0.05(-1.49%)
Mar 31, 2020 3.320 3.500 3.300 3.360 421,324 +0.08(+2.44%)
Mar 30, 2020 3.250 3.350 3.170 3.280 361,742 +0.02(+0.61%)
Mar 27, 2020 3.300 3.330 3.217 3.260 701,600 -0.11(-3.26%)
Mar 26, 2020 3.400 3.530 3.350 3.370 841,289 -0.12(-3.44%)
Mar 25, 2020 3.360 3.500 3.330 3.490 785,460 +0.14(+4.18%)
Mar 24, 2020 3.450 3.540 3.310 3.350 848,506 +0.06(+1.82%)
Mar 23, 2020 3.320 3.360 3.160 3.290 785,230 -0.10(-2.95%)
Mar 20, 2020 3.360 3.440 3.210 3.390 1,176,000 +0.08(+2.42%)
Mar 19, 2020 3.050 3.350 3.050 3.310 825,301 +0.12(+3.76%)
Mar 18, 2020 3.410 3.480 3.000 3.190 1,487,994 -0.33(-9.38%)
Mar 17, 2020 3.600 3.645 3.250 3.520 1,349,379 +0.06(+1.73%)
Mar 16, 2020 3.700 3.760 3.450 3.460 1,070,302 -0.56(-13.93%)
Mar 13, 2020 4.050 4.080 3.760 4.020 1,438,500 +0.11(+2.81%)
Mar 12, 2020 3.740 3.960 3.530 3.910 1,799,562 -0.08(-2.01%)
Mar 11, 2020 3.900 4.065 3.860 3.990 1,830,266 -0.02(-0.50%)
Mar 10, 2020 4.100 4.110 3.890 4.010 1,492,336 +0.13(+3.35%)
Mar 09, 2020 3.900 4.430 3.800 3.880 4,827,365 +0.03(+0.78%)
Mar 06, 2020 3.900 3.940 3.800 3.850 845,500 -0.09(-2.28%)
Mar 05, 2020 4.050 4.050 3.930 3.940 478,730 -0.11(-2.72%)
Mar 04, 2020 4.020 4.060 3.970 4.050 474,375 +0.01(+0.25%)
Mar 03, 2020 4.020 4.120 3.940 4.040 923,819 -0.02(-0.49%)
Mar 02, 2020 4.270 4.280 3.950 4.060 915,769 -0.19(-4.47%)
Feb 28, 2020 3.880 4.410 3.880 4.250 3,805,800 +0.28(+7.05%)
Feb 27, 2020 4.000 4.130 3.820 3.970 1,487,746 -0.08(-1.98%)
Feb 26, 2020 3.900 4.050 3.900 4.050 1,099,921 +0.14(+3.58%)
Feb 25, 2020 4.040 4.100 3.910 3.910 843,210 -0.17(-4.17%)
Feb 24, 2020 4.020 4.080 3.995 4.080 791,337 -0.03(-0.73%)
Feb 21, 2020 4.190 4.200 4.070 4.110 686,400 -0.09(-2.14%)
Feb 20, 2020 4.210 4.300 4.185 4.200 461,948 -0.02(-0.47%)
Feb 19, 2020 4.280 4.360 4.190 4.220 1,099,767 -0.03(-0.71%)
Feb 18, 2020 4.230 4.280 4.160 4.250 682,658 -0.07(-1.62%)
Feb 14, 2020 4.400 4.420 4.270 4.320 544,100 -0.06(-1.37%)
Feb 13, 2020 4.430 4.460 4.320 4.380 744,787 -0.12(-2.67%)
Feb 12, 2020 4.500 4.520 4.450 4.500 916,293 +0.04(+0.90%)
Feb 11, 2020 4.430 4.510 4.389 4.460 847,881 +0.14(+3.24%)
Feb 10, 2020 4.290 4.390 4.280 4.320 569,910 +0.03(+0.70%)
Feb 07, 2020 4.330 4.360 4.220 4.290 1,509,900 -0.02(-0.46%)
Feb 06, 2020 4.350 4.390 4.160 4.310 1,346,061 -0.03(-0.69%)
Feb 05, 2020 4.420 4.460 4.300 4.340 1,184,671 -0.03(-0.69%)
Feb 04, 2020 4.430 4.490 4.350 4.370 1,248,721 +0.08(+1.86%)
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.