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 (%)
Jan 31, 2019 6.300 6.580 6.290 6.400 1,367,600 +0.13(+2.07%)
Jan 30, 2019 6.250 6.310 6.110 6.270 810,202 +0.02(+0.32%)
Jan 29, 2019 6.400 6.410 6.210 6.250 848,467 -0.17(-2.65%)
Jan 28, 2019 6.470 6.530 6.290 6.420 1,060,495 -0.17(-2.58%)
Jan 25, 2019 6.200 6.650 6.150 6.590 1,447,700 +0.47(+7.68%)
Jan 24, 2019 5.970 6.170 5.960 6.120 435,779 +0.17(+2.86%)
Jan 23, 2019 6.060 6.250 5.930 5.950 643,377 -0.05(-0.83%)
Jan 22, 2019 6.000 6.070 5.810 6.000 1,278,205 -0.11(-1.80%)
Jan 18, 2019 5.950 6.280 5.920 6.110 938,700 +0.22(+3.74%)
Jan 17, 2019 5.880 5.940 5.780 5.890 448,189 -0.04(-0.67%)
Jan 16, 2019 5.860 6.000 5.860 5.930 382,549 +0.11(+1.89%)
Jan 15, 2019 5.830 6.030 5.800 5.820 588,479 +0.07(+1.22%)
Jan 14, 2019 5.750 5.870 5.580 5.750 601,522 -0.12(-2.04%)
Jan 11, 2019 6.090 6.120 5.750 5.870 1,302,800 -0.23(-3.77%)
Jan 10, 2019 5.960 6.120 5.900 6.100 520,494 +0.08(+1.33%)
Jan 09, 2019 5.890 6.120 5.840 6.020 846,492 +0.14(+2.38%)
Jan 08, 2019 5.780 5.880 5.590 5.880 587,074 +0.14(+2.44%)
Jan 07, 2019 5.550 5.800 5.550 5.740 557,259 +0.17(+3.05%)
Jan 04, 2019 5.390 5.635 5.270 5.570 1,157,700 +0.38(+7.32%)
Jan 03, 2019 5.500 5.540 5.080 5.190 2,341,224 -0.34(-6.15%)
Jan 02, 2019 5.110 5.550 5.040 5.530 1,072,645 +0.28(+5.33%)
Dec 31, 2018 5.500 5.690 5.155 5.250 1,164,900 -0.24(-4.37%)
Dec 28, 2018 5.530 5.530 5.350 5.490 957,200 -0.08(-1.44%)
Dec 27, 2018 5.460 5.580 5.330 5.570 1,134,357 -0.05(-0.89%)
Dec 26, 2018 5.190 5.670 5.140 5.620 1,993,396 +0.39(+7.46%)
Dec 24, 2018 5.330 5.380 4.800 5.230 1,526,700 -0.03(-0.57%)
Dec 21, 2018 5.420 5.430 5.190 5.260 1,523,200 -0.08(-1.50%)
Dec 20, 2018 5.390 5.530 5.300 5.340 913,547 -0.11(-2.02%)
Dec 19, 2018 5.540 5.710 5.310 5.450 1,807,219 -0.04(-0.73%)
Dec 18, 2018 5.460 5.910 5.460 5.490 1,236,809 +0.08(+1.48%)
Dec 17, 2018 5.820 6.000 5.370 5.410 1,989,746 -0.41(-7.04%)
Dec 14, 2018 6.000 6.010 5.680 5.820 1,334,500 -0.29(-4.75%)
Dec 13, 2018 6.200 6.260 6.060 6.110 889,621 +0.03(+0.49%)
Dec 12, 2018 6.030 6.190 5.760 6.080 1,213,277 +0.13(+2.18%)
Dec 11, 2018 6.030 6.090 5.860 5.950 787,885 +0.01(+0.17%)
Dec 10, 2018 5.900 6.050 5.780 5.940 895,459 -0.02(-0.34%)
Dec 07, 2018 6.070 6.200 5.950 5.960 351,700 -0.14(-2.30%)
Dec 06, 2018 5.990 6.130 5.880 6.100 661,257 -0.07(-1.13%)
Dec 04, 2018 6.350 6.400 6.150 6.170 696,500 -0.16(-2.53%)
Dec 03, 2018 6.510 6.510 6.260 6.330 1,047,056 +0.12(+1.93%)
Nov 30, 2018 6.160 6.260 6.090 6.210 896,800 +0.05(+0.81%)
Nov 29, 2018 6.180 6.270 6.040 6.160 569,104 -0.09(-1.44%)
Nov 28, 2018 6.080 6.290 6.020 6.250 934,316 +0.22(+3.65%)
Nov 27, 2018 5.940 6.060 5.865 6.030 631,531 +0.04(+0.67%)
Nov 26, 2018 6.070 6.080 5.870 5.990 938,925 +0.00(+0.00%)
Nov 23, 2018 6.000 6.070 5.870 5.990 713,600 -0.16(-2.60%)
Nov 21, 2018 6.150 6.150 6.150 0 +0.13(+2.16%)
Nov 20, 2018 6.040 6.150 5.930 6.020 858,866 -0.21(-3.37%)
Nov 19, 2018 6.250 6.490 6.160 6.230 1,459,048 -0.08(-1.27%)
Nov 16, 2018 6.350 6.350 5.960 6.310 1,876,800 -0.13(-2.02%)
Nov 15, 2018 6.330 6.450 6.280 6.440 870,515 +0.18(+2.88%)
Nov 14, 2018 6.200 6.340 6.050 6.260 1,554,367 +0.14(+2.29%)
Nov 13, 2018 6.090 6.460 6.000 6.120 2,089,671 +0.08(+1.32%)
Nov 12, 2018 5.720 6.110 5.550 6.040 1,281,022 +0.29(+5.04%)
Nov 09, 2018 5.960 5.960 5.640 5.750 1,586,900 -0.36(-5.89%)
Nov 08, 2018 6.100 6.200 6.000 6.110 1,401,228 -0.10(-1.61%)
Nov 07, 2018 6.300 6.360 5.940 6.210 1,591,082 -0.09(-1.43%)
Nov 06, 2018 6.380 6.600 6.290 6.300 975,978 -0.05(-0.79%)
Nov 05, 2018 6.070 6.580 5.655 6.350 3,616,977 +0.04(+0.63%)
Nov 02, 2018 6.850 6.860 6.070 6.310 3,473,100 -0.31(-4.68%)
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.