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, 2018 8.840 8.891 8.480 8.600 786,137 -0.21(-2.38%)
Apr 27, 2018 8.500 8.880 8.480 8.810 972,206 +0.31(+3.65%)
Apr 26, 2018 8.330 8.590 8.330 8.500 1,594,186 +0.25(+3.03%)
Apr 25, 2018 8.560 8.560 8.160 8.250 1,516,632 -0.31(-3.62%)
Apr 24, 2018 8.500 8.560 8.250 8.560 1,429,176 +0.19(+2.27%)
Apr 23, 2018 8.510 8.510 8.280 8.370 837,787 -0.10(-1.18%)
Apr 20, 2018 8.420 8.470 8.210 8.470 796,022 +0.00(+0.00%)
Apr 19, 2018 8.520 8.600 8.390 8.470 664,055 -0.05(-0.59%)
Apr 18, 2018 8.550 8.715 8.520 8.520 441,702 -0.04(-0.47%)
Apr 17, 2018 8.580 8.680 8.520 8.560 539,509 -0.01(-0.12%)
Apr 16, 2018 8.800 8.825 8.510 8.570 864,340 -0.20(-2.28%)
Apr 13, 2018 8.650 8.860 8.645 8.770 938,631 +0.12(+1.39%)
Apr 12, 2018 8.530 8.800 8.530 8.650 744,586 +0.13(+1.53%)
Apr 11, 2018 8.610 8.800 8.410 8.520 1,270,562 -0.18(-2.07%)
Apr 10, 2018 8.420 8.730 8.390 8.700 1,649,150 +0.38(+4.57%)
Apr 09, 2018 8.160 8.410 8.160 8.320 848,622 +0.20(+2.46%)
Apr 06, 2018 8.240 8.290 8.040 8.120 1,032,737 -0.12(-1.46%)
Apr 05, 2018 8.700 8.760 8.180 8.240 1,438,394 -0.35(-4.07%)
Apr 04, 2018 7.940 8.690 7.910 8.590 3,070,691 +0.46(+5.66%)
Apr 03, 2018 8.120 8.290 8.110 8.130 754,673 +0.02(+0.25%)
Apr 02, 2018 8.180 8.360 8.020 8.110 1,214,133 -0.14(-1.70%)
Mar 29, 2018 8.250 8.250 8.250 0 +0.05(+0.61%)
Mar 28, 2018 8.300 8.400 8.130 8.200 1,559,333 -0.07(-0.85%)
Mar 27, 2018 8.410 8.590 8.220 8.270 2,281,789 -0.05(-0.60%)
Mar 26, 2018 8.690 8.720 8.105 8.320 2,126,597 -0.09(-1.07%)
Mar 23, 2018 8.900 8.960 8.300 8.410 2,745,707 -0.55(-6.14%)
Mar 22, 2018 9.130 9.130 8.875 8.960 2,180,946 -0.32(-3.45%)
Mar 21, 2018 9.420 9.445 9.230 9.280 934,216 -0.16(-1.69%)
Mar 20, 2018 9.670 9.740 9.420 9.440 1,337,356 -0.15(-1.56%)
Mar 19, 2018 9.840 9.840 9.520 9.590 2,437,448 -0.21(-2.14%)
Mar 16, 2018 9.550 9.850 9.550 9.800 1,582,646 +0.31(+3.27%)
Mar 15, 2018 9.500 9.770 9.400 9.490 1,365,829 -0.04(-0.42%)
Mar 14, 2018 9.560 9.700 9.445 9.530 735,232 +0.01(+0.11%)
Mar 13, 2018 9.730 9.840 9.480 9.520 969,561 +0.04(+0.42%)
Mar 12, 2018 9.630 9.690 9.345 9.480 1,324,307 -0.20(-2.07%)
Mar 09, 2018 9.970 9.990 9.620 9.680 1,161,049 -0.22(-2.22%)
Mar 08, 2018 9.720 9.990 9.610 9.900 1,506,646 +0.22(+2.27%)
Mar 07, 2018 9.760 9.680 812,014 +0.05(+0.52%)
Mar 06, 2018 9.370 9.760 9.340 9.630 1,173,370 +0.29(+3.10%)
Mar 05, 2018 9.210 9.490 9.120 9.340 1,186,570 +0.01(+0.11%)
Mar 02, 2018 9.180 9.400 9.010 9.330 1,556,010 +0.36(+4.01%)
Mar 01, 2018 8.820 9.160 8.800 8.970 1,099,076 +0.17(+1.93%)
Feb 28, 2018 8.920 8.985 8.800 8.800 872,360 -0.15(-1.68%)
Feb 27, 2018 9.100 9.150 8.920 8.950 979,567 -0.19(-2.08%)
Feb 26, 2018 9.100 9.200 9.100 9.140 720,906 +0.06(+0.66%)
Feb 23, 2018 9.320 9.349 9.050 9.080 1,143,075 -0.18(-1.94%)
Feb 22, 2018 9.310 9.410 9.200 9.260 611,331 -0.08(-0.86%)
Feb 21, 2018 9.360 9.510 9.300 9.340 959,218 +0.06(+0.65%)
Feb 20, 2018 9.410 9.480 9.220 9.280 765,855 -0.14(-1.49%)
Feb 16, 2018 9.420 9.420 9.420 0 -0.06(-0.63%)
Feb 15, 2018 9.500 9.680 9.310 9.480 1,367,754 +0.03(+0.32%)
Feb 14, 2018 9.650 9.745 9.320 9.450 2,358,996 -0.33(-3.37%)
Feb 13, 2018 9.190 9.880 9.160 9.780 3,220,714 +0.67(+7.35%)
Feb 12, 2018 8.900 9.220 8.735 9.110 1,798,775 +0.37(+4.23%)
Feb 09, 2018 9.090 9.240 8.080 8.740 4,435,067 -0.29(-3.21%)
Feb 08, 2018 9.560 9.750 9.020 9.030 3,422,910 -0.44(-4.65%)
Feb 07, 2018 10.47 10.47 9.380 9.470 5,132,483 -0.82(-7.97%)
Feb 06, 2018 9.200 10.44 9.030 10.29 4,051,625 +0.74(+7.75%)
Feb 05, 2018 9.930 9.971 9.500 9.550 3,053,775 -0.65(-6.37%)
Feb 02, 2018 10.22 10.29 10.01 10.20 2,003,718 -0.08(-0.78%)
Feb 01, 2018 10.16 10.40 10.02 10.28 2,046,648 +0.00(+0.00%)
Jan 31, 2018 10.78 10.88 10.15 10.28 5,390,557 -0.37(-3.47%)
Jan 30, 2018 11.15 11.15 10.64 10.65 5,914,142 -0.52(-4.66%)
Jan 29, 2018 11.75 11.75 11.00 11.17 11,362,626 -1.15(-9.33%)
Jan 26, 2018 11.62 12.40 11.61 12.32 2,915,145 +0.79(+6.85%)
Jan 25, 2018 12.16 12.16 11.45 11.53 2,117,097 -0.09(-0.77%)
Jan 24, 2018 11.43 11.85 11.43 11.62 1,974,250 +0.33(+2.92%)
Jan 23, 2018 11.84 11.84 11.25 11.29 2,112,987 +0.11(+0.98%)
Jan 22, 2018 11.48 11.51 11.10 11.18 2,086,051 -0.26(-2.27%)
Jan 19, 2018 11.58 11.99 11.42 11.44 1,500,453 -0.03(-0.26%)
Jan 18, 2018 11.74 11.78 11.45 11.47 1,761,694 -0.28(-2.38%)
Jan 17, 2018 12.13 12.19 11.64 11.75 1,918,969 -0.41(-3.37%)
Jan 16, 2018 12.40 12.53 12.04 12.16 1,423,086 -0.17(-1.38%)
Jan 12, 2018 12.33 12.33 12.33 0 -0.13(-1.04%)
Jan 11, 2018 12.58 12.80 12.41 12.46 865,352 -0.15(-1.19%)
Jan 10, 2018 12.55 12.73 12.26 12.61 1,240,654 -0.01(-0.08%)
Jan 09, 2018 12.98 13.00 12.61 12.62 1,786,676 -0.20(-1.56%)
Jan 08, 2018 12.67 13.00 12.66 12.82 2,522,007 +0.29(+2.31%)
Jan 05, 2018 12.23 12.75 12.23 12.53 1,946,450 +0.36(+2.96%)
Jan 04, 2018 12.00 12.28 11.98 12.17 2,175,085 +0.27(+2.27%)
Jan 03, 2018 12.00 12.01 11.70 11.90 1,221,291 +0.00(+0.00%)
Jan 02, 2018 11.55 11.92 11.55 11.90 915,746 +0.33(+2.85%)
Dec 29, 2017 11.57 11.57 11.57 0 -0.17(-1.45%)
Dec 28, 2017 11.80 11.84 11.61 11.74 378,189 -0.07(-0.59%)
Dec 27, 2017 11.72 12.00 11.71 11.81 659,031 +0.09(+0.77%)
Dec 26, 2017 11.70 11.88 11.66 11.72 464,211 +0.06(+0.51%)
Dec 22, 2017 11.64 11.79 11.46 11.66 619,205 +0.06(+0.52%)
Dec 21, 2017 11.70 11.80 11.45 11.60 866,573 -0.01(-0.09%)
Dec 20, 2017 11.85 11.88 11.42 11.61 1,102,342 -0.11(-0.94%)
Dec 19, 2017 11.68 11.87 11.50 11.72 1,259,814 +0.35(+3.08%)
Dec 18, 2017 11.22 11.58 11.22 11.37 1,026,742 +0.18(+1.61%)
Dec 15, 2017 11.15 11.32 11.10 11.19 532,817 +0.09(+0.81%)
Dec 14, 2017 11.46 11.47 11.03 11.10 896,806 -0.30(-2.63%)
Dec 13, 2017 11.61 11.76 11.38 11.40 901,319 -0.27(-2.31%)
Dec 12, 2017 12.00 12.05 11.58 11.67 714,134 -0.27(-2.26%)
Dec 11, 2017 11.99 12.10 11.72 11.94 1,118,174 +0.29(+2.49%)
Dec 08, 2017 11.70 11.88 11.57 11.65 644,840 +0.02(+0.17%)
Dec 07, 2017 11.68 11.96 11.53 11.63 1,376,968 +0.20(+1.75%)
Dec 06, 2017 11.53 11.56 11.30 11.43 1,549,788 -0.27(-2.31%)
Dec 05, 2017 11.00 11.93 11.00 11.70 2,111,401 +0.70(+6.36%)
Dec 04, 2017 11.67 11.67 10.85 11.00 3,476,138 -0.16(-1.43%)
Dec 01, 2017 12.35 12.41 11.00 11.16 3,688,665 -1.14(-9.27%)
Nov 30, 2017 12.69 12.79 12.22 12.30 3,317,181 -0.75(-5.75%)
Nov 29, 2017 13.00 13.05 12.10 13.05 3,824,160 +0.13(+1.01%)
Nov 28, 2017 13.05 13.22 12.86 12.92 1,722,363 -0.13(-1.00%)
Nov 27, 2017 13.01 13.38 12.95 13.05 1,576,014 +0.00(+0.00%)
Nov 24, 2017 13.67 13.67 12.82 13.05 2,386,538 -0.50(-3.69%)
Nov 22, 2017 13.75 13.81 13.51 13.55 2,094,191 -0.15(-1.09%)
Nov 21, 2017 13.65 13.77 13.56 13.70 2,301,737 +0.15(+1.11%)
Nov 20, 2017 13.43 13.59 13.27 13.55 1,716,043 +0.36(+2.73%)
Nov 17, 2017 13.30 13.60 13.19 13.19 3,288,962 -0.08(-0.60%)
Nov 16, 2017 12.89 13.35 12.85 13.27 2,794,900 +0.58(+4.57%)
Nov 15, 2017 12.88 13.00 12.50 12.69 6,820,146 -0.31(-2.38%)
Nov 14, 2017 13.70 13.80 13.00 13.00 8,632,779 -0.82(-5.93%)
Nov 13, 2017 14.00 14.07 13.66 13.82 4,346,469 -0.03(-0.22%)
Nov 10, 2017 14.04 14.69 13.68 13.85 12,580,379 +0.35(+2.59%)
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.