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 (%)
May 28, 2021 8.410 8.470 8.410 8.430 350,893 -0.02(-0.24%)
May 27, 2021 8.480 8.480 8.450 8.450 109,054 -0.01(-0.12%)
May 26, 2021 8.420 8.480 8.420 8.460 270,798 +0.03(+0.36%)
May 25, 2021 8.440 8.470 8.420 8.430 155,835 +0.01(+0.12%)
May 24, 2021 8.420 8.450 8.410 8.420 140,575 +0.00(+0.00%)
May 21, 2021 8.400 8.450 8.360 8.420 285,066 +0.05(+0.60%)
May 20, 2021 8.310 8.400 8.305 8.370 207,316 +0.08(+0.97%)
May 19, 2021 8.300 8.370 8.240 8.290 342,030 -0.02(-0.24%)
May 18, 2021 8.280 8.370 8.270 8.310 754,440 +0.03(+0.36%)
May 17, 2021 8.200 8.350 8.200 8.280 360,238 +0.04(+0.49%)
May 14, 2021 8.280 8.410 8.240 8.240 884,652 -0.04(-0.48%)
May 13, 2021 8.330 8.340 8.260 8.280 501,192 -0.08(-0.96%)
May 12, 2021 8.400 8.410 8.340 8.360 569,677 -0.04(-0.48%)
May 11, 2021 8.420 8.420 8.310 8.400 634,375 -0.03(-0.36%)
May 10, 2021 8.470 8.470 8.400 8.430 472,928 -0.03(-0.35%)
May 07, 2021 8.440 8.460 8.415 8.460 230,762 +0.00(+0.00%)
May 06, 2021 8.450 8.470 8.400 8.460 178,027 +0.00(+0.00%)
May 05, 2021 8.460 8.475 8.450 8.460 363,636 +0.00(+0.00%)
May 04, 2021 8.450 8.470 8.400 8.460 421,787 +0.01(+0.12%)
May 03, 2021 8.450 8.515 8.420 8.450 458,085 +0.00(+0.00%)
Apr 30, 2021 8.460 8.490 8.405 8.450 575,000 -0.03(-0.35%)
Apr 29, 2021 8.500 8.530 8.470 8.480 626,417 +0.03(+0.36%)
Apr 28, 2021 8.530 8.540 8.450 8.450 410,423 -0.04(-0.47%)
Apr 27, 2021 8.500 8.510 8.460 8.490 342,313 -0.01(-0.12%)
Apr 26, 2021 8.520 8.520 8.480 8.500 123,455 -0.01(-0.12%)
Apr 23, 2021 8.500 8.520 8.480 8.510 216,700 +0.05(+0.59%)
Apr 22, 2021 8.420 8.490 8.410 8.460 335,747 +0.02(+0.24%)
Apr 21, 2021 8.440 8.450 8.410 8.440 340,871 +0.01(+0.12%)
Apr 20, 2021 8.440 8.440 8.400 8.430 393,103 +0.01(+0.12%)
Apr 19, 2021 8.490 8.490 8.410 8.420 333,356 -0.07(-0.82%)
Apr 16, 2021 8.520 8.540 8.450 8.490 548,600 -0.04(-0.47%)
Apr 15, 2021 8.490 8.550 8.455 8.530 392,966 +0.05(+0.59%)
Apr 14, 2021 8.540 8.540 8.450 8.480 841,821 -0.06(-0.70%)
Apr 13, 2021 8.520 8.600 8.500 8.540 1,245,856 +0.02(+0.23%)
Apr 12, 2021 8.540 8.590 8.490 8.520 1,221,263 -0.01(-0.12%)
Apr 09, 2021 8.650 8.700 8.450 8.530 4,509,300 +0.31(+3.77%)
Apr 08, 2021 7.930 8.230 7.900 8.220 1,024,257 +0.27(+3.40%)
Apr 07, 2021 7.870 7.960 7.730 7.950 632,688 +0.05(+0.63%)
Apr 06, 2021 7.700 7.940 7.490 7.900 1,173,049 +0.21(+2.73%)
Apr 05, 2021 7.700 7.780 7.640 7.690 432,916 -0.01(-0.13%)
Apr 01, 2021 8.000 8.050 7.515 7.700 1,874,400 +0.15(+1.99%)
Mar 31, 2021 7.930 8.000 7.500 7.550 2,863,415 -0.36(-4.55%)
Mar 30, 2021 8.110 8.130 7.790 7.910 1,851,249 -0.22(-2.71%)
Mar 29, 2021 8.050 8.150 8.046 8.130 391,948 +0.08(+0.99%)
Mar 26, 2021 8.190 8.220 8.010 8.050 1,355,400 -0.12(-1.47%)
Mar 25, 2021 8.220 8.230 8.140 8.170 714,605 -0.07(-0.85%)
Mar 24, 2021 8.190 8.260 8.180 8.240 716,253 +0.02(+0.24%)
Mar 23, 2021 8.180 8.230 8.150 8.220 588,254 +0.03(+0.37%)
Mar 22, 2021 8.200 8.220 8.150 8.190 246,908 -0.04(-0.49%)
Mar 19, 2021 8.160 8.240 8.120 8.230 275,700 +0.05(+0.61%)
Mar 18, 2021 8.130 8.180 8.110 8.180 382,932 +0.06(+0.74%)
Mar 17, 2021 8.110 8.150 8.100 8.120 491,653 -0.05(-0.61%)
Mar 16, 2021 8.100 8.170 8.080 8.170 607,584 +0.08(+0.99%)
Mar 15, 2021 8.160 8.162 8.080 8.090 813,640 -0.08(-0.98%)
Mar 12, 2021 8.200 8.220 8.160 8.170 443,600 -0.04(-0.49%)
Mar 11, 2021 8.200 8.230 8.180 8.210 212,413 +0.00(+0.00%)
Mar 10, 2021 8.220 8.240 8.160 8.210 311,488 +0.01(+0.12%)
Mar 09, 2021 8.200 8.225 8.180 8.200 363,118 +0.05(+0.61%)
Mar 08, 2021 8.230 8.240 8.150 8.150 658,405 -0.14(-1.69%)
Mar 05, 2021 8.230 8.310 8.180 8.290 876,700 +0.07(+0.85%)
Mar 04, 2021 8.220 8.270 8.100 8.220 868,623 -0.03(-0.36%)
Mar 03, 2021 8.340 8.340 8.235 8.250 433,787 -0.05(-0.60%)
Mar 02, 2021 8.260 8.340 8.250 8.300 353,374 +0.00(+0.00%)
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.