Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sohu.com Inc ADR (NQ: SOHU )

11.99 +0.06 (+0.50%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 20, 2024 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 (%)
Dec 31, 2019 10.64 11.36 10.63 11.18 347,000 +0.56(+5.27%)
Dec 30, 2019 10.81 10.97 10.57 10.62 273,610 -0.15(-1.39%)
Dec 27, 2019 11.20 11.38 10.71 10.77 311,200 -0.45(-4.01%)
Dec 26, 2019 11.40 11.49 11.13 11.22 156,583 -0.13(-1.15%)
Dec 24, 2019 11.32 11.48 11.23 11.35 103,600 +0.07(+0.62%)
Dec 23, 2019 11.30 11.67 11.16 11.28 241,262 +0.01(+0.09%)
Dec 20, 2019 11.57 11.66 11.25 11.27 324,600 -0.30(-2.59%)
Dec 19, 2019 11.39 11.60 11.26 11.57 454,389 +0.19(+1.67%)
Dec 18, 2019 10.73 11.58 10.73 11.38 579,301 +0.65(+6.06%)
Dec 17, 2019 10.41 10.75 10.29 10.73 300,187 +0.43(+4.17%)
Dec 16, 2019 9.920 10.64 9.860 10.30 473,548 +0.45(+4.57%)
Dec 13, 2019 10.05 10.15 9.790 9.850 238,200 -0.12(-1.20%)
Dec 12, 2019 9.830 10.15 9.700 9.970 194,605 +0.17(+1.73%)
Dec 11, 2019 9.970 10.04 9.750 9.800 239,981 -0.09(-0.91%)
Dec 10, 2019 9.910 10.06 9.820 9.890 159,186 -0.02(-0.20%)
Dec 09, 2019 9.950 10.03 9.765 9.910 142,759 -0.06(-0.60%)
Dec 06, 2019 10.02 10.15 9.830 9.970 203,700 +0.05(+0.50%)
Dec 05, 2019 9.680 10.26 9.680 9.920 300,453 +0.24(+2.48%)
Dec 04, 2019 9.870 9.870 9.640 9.680 244,682 -0.16(-1.63%)
Dec 03, 2019 9.670 10.00 9.550 9.840 241,685 +0.03(+0.31%)
Dec 02, 2019 10.21 10.22 9.800 9.810 377,466 -0.43(-4.20%)
Nov 29, 2019 10.47 10.55 10.03 10.24 159,700 -0.35(-3.31%)
Nov 27, 2019 10.58 10.87 10.45 10.59 222,300 +0.04(+0.38%)
Nov 26, 2019 10.25 10.57 9.900 10.55 572,608 +0.24(+2.33%)
Nov 25, 2019 10.24 10.43 10.18 10.31 330,646 +0.20(+1.98%)
Nov 22, 2019 9.970 10.22 9.860 10.11 267,200 +0.18(+1.81%)
Nov 21, 2019 9.850 10.08 9.780 9.930 304,910 +0.07(+0.71%)
Nov 20, 2019 9.810 10.19 9.760 9.860 322,394 -0.09(-0.90%)
Nov 19, 2019 9.950 9.980 9.790 9.950 297,780 +0.14(+1.43%)
Nov 18, 2019 10.09 10.09 9.760 9.810 364,006 -0.26(-2.58%)
Nov 15, 2019 10.31 10.35 10.03 10.07 331,800 -0.15(-1.47%)
Nov 14, 2019 10.79 10.82 10.17 10.22 351,616 -0.67(-6.15%)
Nov 13, 2019 11.14 11.40 10.86 10.89 308,511 -0.40(-3.54%)
Nov 12, 2019 11.37 11.50 11.16 11.29 296,966 -0.10(-0.83%)
Nov 11, 2019 11.64 11.77 11.22 11.38 435,656 -0.40(-3.44%)
Nov 08, 2019 11.79 12.01 11.65 11.79 416,700 -0.07(-0.59%)
Nov 07, 2019 11.73 12.09 11.56 11.86 467,022 +0.26(+2.24%)
Nov 06, 2019 11.40 11.80 11.32 11.60 523,713 +0.30(+2.65%)
Nov 05, 2019 11.59 11.93 11.20 11.30 757,814 -0.01(-0.09%)
Nov 04, 2019 11.32 12.38 11.07 11.31 1,395,048 +0.49(+4.53%)
Nov 01, 2019 10.37 11.03 10.37 10.82 627,200 +0.57(+5.56%)
Oct 31, 2019 10.26 10.42 9.980 10.25 413,986 -0.01(-0.10%)
Oct 30, 2019 10.32 10.41 10.10 10.26 141,382 -0.08(-0.77%)
Oct 29, 2019 10.29 10.41 10.16 10.34 172,906 -0.06(-0.58%)
Oct 28, 2019 10.09 10.42 10.02 10.40 200,311 +0.43(+4.31%)
Oct 25, 2019 9.700 10.05 9.690 9.970 254,400 +0.27(+2.78%)
Oct 24, 2019 9.710 9.880 9.600 9.700 261,459 +0.09(+0.94%)
Oct 23, 2019 9.810 10.03 9.540 9.610 458,504 -0.28(-2.83%)
Oct 22, 2019 9.940 10.05 9.710 9.890 178,688 -0.07(-0.70%)
Oct 21, 2019 10.08 10.29 9.860 9.960 236,736 -0.01(-0.10%)
Oct 18, 2019 10.13 10.14 9.766 9.970 206,600 -0.20(-1.97%)
Oct 17, 2019 10.28 10.48 10.13 10.17 126,194 -0.04(-0.39%)
Oct 16, 2019 10.34 10.63 10.10 10.21 265,038 -0.18(-1.73%)
Oct 15, 2019 10.48 10.82 10.32 10.39 208,079 -0.13(-1.24%)
Oct 14, 2019 10.50 10.69 10.43 10.52 94,655 -0.07(-0.66%)
Oct 11, 2019 10.58 10.89 10.50 10.59 304,900 +0.19(+1.83%)
Oct 10, 2019 10.57 10.78 10.30 10.40 141,265 -0.08(-0.76%)
Oct 09, 2019 10.55 10.70 10.22 10.48 156,581 +0.02(+0.19%)
Oct 08, 2019 10.78 10.82 10.40 10.46 170,272 -0.44(-4.04%)
Oct 07, 2019 10.82 11.00 10.73 10.90 138,903 +0.00(+0.00%)
Oct 04, 2019 10.76 10.92 10.59 10.90 174,700 +0.10(+0.93%)
Oct 03, 2019 10.03 10.91 9.970 10.80 463,759 +0.81(+8.05%)
Oct 02, 2019 9.870 10.08 9.550 9.995 712,991 +0.02(+0.25%)
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.