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 31, 2019 4.240 4.280 4.140 4.170 1,438,300 -0.16(-3.70%)
May 30, 2019 4.430 4.470 4.290 4.330 880,600 -0.11(-2.48%)
May 29, 2019 4.340 4.550 4.290 4.440 1,158,273 +0.06(+1.37%)
May 28, 2019 4.360 4.420 3.900 4.380 1,579,646 -0.02(-0.45%)
May 24, 2019 4.390 4.500 4.350 4.400 595,800 +0.02(+0.46%)
May 23, 2019 4.490 4.500 4.325 4.380 888,490 -0.21(-4.58%)
May 22, 2019 4.670 4.710 4.560 4.590 538,240 -0.13(-2.75%)
May 21, 2019 4.700 4.820 4.480 4.720 1,259,246 +0.02(+0.43%)
May 20, 2019 4.810 4.820 4.680 4.700 919,491 -0.15(-3.09%)
May 17, 2019 5.140 5.140 4.581 4.850 2,153,200 -0.35(-6.73%)
May 16, 2019 5.170 5.300 5.105 5.200 659,202 +0.02(+0.39%)
May 15, 2019 5.180 5.260 5.096 5.180 644,551 -0.05(-0.96%)
May 14, 2019 5.340 5.360 5.180 5.230 625,106 -0.01(-0.19%)
May 13, 2019 5.260 5.330 5.190 5.240 537,701 -0.21(-3.85%)
May 10, 2019 5.500 5.520 5.410 5.450 431,800 -0.05(-0.91%)
May 09, 2019 5.400 5.550 5.314 5.500 688,947 +0.00(+0.00%)
May 08, 2019 5.500 5.545 5.420 5.500 496,171 -0.01(-0.18%)
May 07, 2019 5.570 5.640 5.480 5.510 610,823 -0.19(-3.33%)
May 06, 2019 5.460 5.710 5.450 5.700 694,154 -0.11(-1.89%)
May 03, 2019 5.680 5.900 5.630 5.810 973,000 +0.19(+3.38%)
May 02, 2019 5.500 5.690 5.470 5.620 954,380 +0.06(+1.08%)
May 01, 2019 5.670 5.760 5.540 5.560 1,006,881 -0.13(-2.28%)
Apr 30, 2019 5.500 5.740 5.430 5.690 1,309,131 +0.21(+3.83%)
Apr 29, 2019 5.680 6.050 5.410 5.480 2,682,821 +0.01(+0.18%)
Apr 26, 2019 5.400 5.500 5.340 5.470 689,900 +0.07(+1.30%)
Apr 25, 2019 5.330 5.470 5.280 5.400 465,121 +0.01(+0.19%)
Apr 24, 2019 5.400 5.530 5.340 5.390 612,907 -0.01(-0.19%)
Apr 23, 2019 5.400 5.420 5.260 5.400 573,504 -0.01(-0.18%)
Apr 22, 2019 5.330 5.430 5.300 5.410 536,382 -0.01(-0.18%)
Apr 18, 2019 5.370 5.489 5.220 5.420 718,800 +0.09(+1.69%)
Apr 17, 2019 5.350 5.433 5.330 5.330 633,596 +0.02(+0.38%)
Apr 16, 2019 5.580 5.580 5.220 5.310 1,657,882 -0.20(-3.63%)
Apr 15, 2019 5.710 5.753 5.500 5.510 780,737 -0.23(-4.01%)
Apr 12, 2019 5.860 5.890 5.680 5.740 684,800 -0.02(-0.35%)
Apr 11, 2019 5.850 5.930 5.735 5.760 614,705 -0.16(-2.70%)
Apr 10, 2019 6.050 6.061 5.810 5.920 674,026 -0.14(-2.31%)
Apr 09, 2019 6.100 6.150 6.055 6.060 729,206 -0.03(-0.49%)
Apr 08, 2019 6.050 6.160 6.020 6.090 679,531 +0.04(+0.66%)
Apr 05, 2019 5.950 6.100 5.920 6.050 445,100 +0.11(+1.85%)
Apr 04, 2019 5.970 5.987 5.850 5.940 524,620 -0.02(-0.34%)
Apr 03, 2019 5.970 6.020 5.900 5.960 902,486 +0.08(+1.36%)
Apr 02, 2019 5.970 6.040 5.870 5.880 463,738 -0.12(-2.00%)
Apr 01, 2019 6.050 6.090 5.825 6.000 1,112,332 +0.06(+1.01%)
Mar 29, 2019 5.910 6.010 5.820 5.940 730,600 +0.16(+2.77%)
Mar 28, 2019 5.750 5.810 5.639 5.780 530,381 +0.03(+0.52%)
Mar 27, 2019 5.730 5.830 5.700 5.750 462,991 +0.01(+0.17%)
Mar 26, 2019 5.740 5.793 5.710 5.740 447,060 +0.02(+0.35%)
Mar 25, 2019 5.520 5.780 5.510 5.720 804,794 +0.18(+3.25%)
Mar 22, 2019 5.810 5.810 5.510 5.540 1,693,600 -0.28(-4.81%)
Mar 21, 2019 5.900 5.990 5.800 5.820 1,020,289 -0.14(-2.35%)
Mar 20, 2019 6.060 6.100 5.900 5.960 1,109,606 -0.15(-2.45%)
Mar 19, 2019 6.280 6.305 6.070 6.110 1,125,842 -0.13(-2.08%)
Mar 18, 2019 6.320 6.400 6.180 6.240 532,286 -0.02(-0.32%)
Mar 15, 2019 6.210 6.380 6.210 6.260 577,600 +0.07(+1.13%)
Mar 14, 2019 6.180 6.230 6.070 6.190 570,787 -0.06(-0.96%)
Mar 13, 2019 6.270 6.310 6.190 6.250 410,618 -0.05(-0.79%)
Mar 12, 2019 6.420 6.440 6.100 6.300 916,629 -0.04(-0.63%)
Mar 11, 2019 6.260 6.500 6.220 6.340 685,259 +0.17(+2.76%)
Mar 08, 2019 6.080 6.180 6.040 6.170 1,056,800 -0.03(-0.48%)
Mar 07, 2019 6.610 6.630 6.180 6.200 2,090,500 -0.52(-7.74%)
Mar 06, 2019 6.850 7.123 6.660 6.720 2,252,586 -0.26(-3.72%)
Mar 05, 2019 6.230 7.010 6.160 6.980 3,571,607 +0.82(+13.31%)
Mar 04, 2019 6.250 6.330 6.030 6.160 1,528,984 -0.05(-0.81%)
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.