Skip to main content

Sohu.com Inc ADR (NQ: SOHU )

13.69 -0.38 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 14.08 14.08 13.66 13.69 80,206 -0.38(-2.70%)
Jul 18, 2024 14.01 14.49 13.86 14.07 121,813 +0.03(+0.21%)
Jul 17, 2024 14.38 14.60 14.03 14.04 145,578 -0.38(-2.64%)
Jul 16, 2024 14.79 15.03 14.02 14.42 177,319 -0.37(-2.50%)
Jul 15, 2024 15.07 15.12 14.73 14.79 163,503 -0.29(-1.92%)
Jul 12, 2024 15.44 15.72 15.01 15.08 96,388 -0.37(-2.39%)
Jul 11, 2024 15.10 15.69 15.03 15.45 122,821 +0.60(+4.04%)
Jul 10, 2024 15.81 16.34 14.85 14.85 221,944 -0.90(-5.71%)
Jul 09, 2024 15.41 16.06 15.06 15.75 263,802 +0.45(+2.94%)
Jul 08, 2024 14.55 15.37 14.55 15.30 146,191 +0.75(+5.15%)
Jul 05, 2024 14.33 14.57 14.20 14.55 72,560 +0.34(+2.39%)
Jul 03, 2024 14.04 14.30 14.00 14.21 70,128 +0.30(+2.16%)
Jul 02, 2024 13.87 14.10 13.82 13.91 49,526 +0.00(+0.00%)
Jul 01, 2024 14.03 14.10 13.80 13.91 60,299 -0.01(-0.07%)
Jun 28, 2024 14.40 14.40 13.83 13.92 93,104 -0.39(-2.73%)
Jun 27, 2024 13.66 14.40 13.64 14.31 142,091 +0.70(+5.10%)
Jun 26, 2024 13.71 13.95 13.39 13.62 51,165 +0.04(+0.26%)
Jun 25, 2024 13.30 13.85 13.30 13.58 56,732 +0.13(+0.97%)
Jun 24, 2024 13.29 13.50 13.29 13.45 38,078 +0.24(+1.82%)
Jun 21, 2024 13.03 13.47 13.03 13.21 110,650 +0.16(+1.23%)
Jun 20, 2024 12.99 13.23 12.98 13.05 42,454 +0.00(+0.00%)
Jun 18, 2024 12.80 13.23 12.80 13.05 42,161 +0.13(+1.01%)
Jun 17, 2024 12.69 12.98 12.66 12.92 25,413 +0.19(+1.49%)
Jun 14, 2024 12.56 12.80 12.01 12.73 25,947 +0.21(+1.68%)
Jun 13, 2024 12.49 12.62 12.48 12.52 21,729 -0.08(-0.63%)
Jun 12, 2024 12.54 12.68 12.38 12.60 25,881 +0.06(+0.48%)
Jun 11, 2024 12.61 12.74 12.26 12.54 43,002 -0.02(-0.16%)
Jun 10, 2024 12.19 12.95 11.83 12.56 38,833 -0.27(-2.10%)
Jun 07, 2024 12.67 13.04 12.67 12.83 36,895 -0.02(-0.16%)
Jun 06, 2024 13.22 13.22 12.79 12.85 45,449 -0.27(-2.06%)
Jun 05, 2024 12.96 13.52 12.91 13.12 78,895 +0.24(+1.86%)
Jun 04, 2024 12.46 12.91 12.45 12.88 50,502 +0.39(+3.12%)
Jun 03, 2024 12.33 12.50 12.33 12.49 26,633 +0.09(+0.73%)
May 31, 2024 12.15 12.40 12.15 12.40 27,663 +0.13(+1.06%)
May 30, 2024 12.15 12.29 12.10 12.27 29,618 +0.16(+1.32%)
May 29, 2024 12.01 12.20 12.01 12.11 18,443 -0.04(-0.33%)
May 28, 2024 11.83 12.18 11.78 12.15 38,811 +0.04(+0.33%)
May 24, 2024 11.90 12.12 11.86 12.11 74,921 +0.10(+0.83%)
May 23, 2024 12.00 12.09 11.77 12.01 35,411 -0.05(-0.41%)
May 22, 2024 11.94 12.10 11.94 12.06 24,977 +0.01(+0.08%)
May 21, 2024 11.95 12.06 11.88 12.05 54,336 +0.04(+0.33%)
May 20, 2024 12.00 12.05 11.67 12.01 60,429 +0.08(+0.67%)
May 17, 2024 12.00 12.15 11.91 11.93 21,710 -0.17(-1.40%)
May 16, 2024 11.76 12.10 11.76 12.10 30,407 +0.19(+1.60%)
May 15, 2024 11.74 12.00 11.67 11.91 24,442 -0.01(-0.08%)
May 14, 2024 11.84 11.98 11.71 11.92 24,019 +0.01(+0.08%)
May 13, 2024 11.82 12.05 11.73 11.91 25,426 +0.23(+1.97%)
May 10, 2024 11.65 11.96 11.61 11.68 17,946 +0.05(+0.43%)
May 09, 2024 11.68 11.72 11.45 11.63 23,166 +0.16(+1.39%)
May 08, 2024 11.28 11.53 11.28 11.47 27,093 -0.08(-0.69%)
May 07, 2024 12.00 12.02 11.53 11.55 40,933 -0.41(-3.43%)
May 06, 2024 11.98 12.03 11.52 11.96 19,342 +0.00(+0.00%)
May 03, 2024 11.79 11.99 11.56 11.96 52,562 +0.19(+1.61%)
May 02, 2024 11.74 11.88 11.57 11.77 33,815 +0.21(+1.82%)
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.