Mail

SOHU - Sohu.com Limited

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	11.31	11.47	11.12	11.32	11.32	91,957
30 May 2023	11.64	11.81	11.35	11.42	11.42	42,300
26 May 2023	11.67	11.82	11.48	11.70	11.70	49,300
25 May 2023	11.83	11.83	11.43	11.52	11.52	55,000
24 May 2023	11.60	11.94	11.60	11.86	11.86	42,000
23 May 2023	12.35	12.35	11.70	11.77	11.77	40,900
22 May 2023	12.20	12.26	11.83	11.88	11.88	46,800
19 May 2023	12.44	12.50	12.22	12.26	12.26	41,100
18 May 2023	12.40	12.59	12.28	12.34	12.34	41,400
17 May 2023	12.59	12.64	12.35	12.47	12.47	53,200
16 May 2023	12.26	13.12	12.26	12.70	12.70	55,200
15 May 2023	13.20	13.46	12.47	12.68	12.68	169,200
12 May 2023	13.70	13.75	13.38	13.55	13.55	22,900
11 May 2023	13.67	13.90	13.67	13.81	13.81	16,100
10 May 2023	13.77	13.89	13.65	13.78	13.78	21,500
09 May 2023	13.52	14.00	13.52	13.89	13.89	20,100
08 May 2023	13.77	13.91	13.53	13.79	13.79	9,900
05 May 2023	13.50	13.90	13.42	13.85	13.85	20,400
04 May 2023	13.55	13.64	13.25	13.49	13.49	18,200
03 May 2023	13.25	13.54	13.25	13.47	13.47	11,700
02 May 2023	13.24	13.42	13.24	13.42	13.42	19,600
01 May 2023	13.40	13.41	13.27	13.35	13.35	6,600
28 Apr 2023	13.13	13.41	13.13	13.26	13.26	50,600
27 Apr 2023	13.34	13.34	13.18	13.24	13.24	24,500
26 Apr 2023	13.64	13.64	13.20	13.27	13.27	27,100
25 Apr 2023	13.55	13.79	13.34	13.47	13.47	32,800
24 Apr 2023	13.75	13.78	13.58	13.66	13.66	13,200
21 Apr 2023	13.75	13.95	13.67	13.84	13.84	17,300
20 Apr 2023	13.99	13.99	13.63	13.87	13.87	28,400
19 Apr 2023	13.88	14.17	13.81	13.95	13.95	21,100
18 Apr 2023	14.15	14.24	13.86	14.02	14.02	12,700
17 Apr 2023	14.15	14.42	13.90	14.03	14.03	23,300
14 Apr 2023	14.06	14.26	13.90	14.03	14.03	18,900
13 Apr 2023	14.30	14.39	14.11	14.11	14.11	16,800
12 Apr 2023	14.26	14.38	14.05	14.15	14.15	13,800
11 Apr 2023	14.15	14.41	14.15	14.20	14.20	7,300
10 Apr 2023	14.16	14.55	14.03	14.33	14.33	33,800
06 Apr 2023	14.19	14.61	14.07	14.27	14.27	12,400
05 Apr 2023	14.13	14.41	14.05	14.26	14.26	8,700
04 Apr 2023	14.43	14.65	14.28	14.44	14.44	39,200
03 Apr 2023	14.62	14.78	14.19	14.50	14.50	20,900
31 Mar 2023	14.36	14.73	14.20	14.73	14.73	35,800
30 Mar 2023	14.02	14.48	14.00	14.32	14.32	50,800
29 Mar 2023	13.91	14.11	13.84	13.87	13.87	11,800
28 Mar 2023	14.23	14.23	13.77	13.88	13.88	27,800
27 Mar 2023	13.56	14.22	13.56	14.22	14.22	28,000
24 Mar 2023	13.91	14.00	13.55	13.62	13.62	58,800
23 Mar 2023	14.37	14.60	13.91	13.98	13.98	78,300
22 Mar 2023	14.14	14.36	14.02	14.13	14.13	25,000
21 Mar 2023	14.20	14.29	13.96	14.05	14.05	22,300
20 Mar 2023	13.90	14.21	13.73	14.14	14.14	26,300
17 Mar 2023	14.04	14.26	13.70	13.93	13.93	130,600
16 Mar 2023	14.08	14.32	14.06	14.06	14.06	26,500
15 Mar 2023	14.18	14.55	14.18	14.24	14.24	48,700
14 Mar 2023	14.19	14.53	14.12	14.30	14.30	18,600
13 Mar 2023	14.36	14.40	14.08	14.17	14.17	25,400
10 Mar 2023	14.46	14.56	14.24	14.27	14.27	31,400
09 Mar 2023	14.38	15.01	14.38	14.50	14.50	58,000
08 Mar 2023	14.22	14.52	14.22	14.52	14.52	17,700
07 Mar 2023	14.60	14.62	14.24	14.35	14.35	25,800
06 Mar 2023	14.81	14.90	14.56	14.60	14.60	35,700
03 Mar 2023	14.77	15.01	14.73	14.95	14.95	33,900
02 Mar 2023	14.59	14.85	14.59	14.73	14.73	11,100
01 Mar 2023	14.72	14.72	14.31	14.68	14.68	46,400
28 Feb 2023	14.25	14.49	14.06	14.32	14.32	75,300
27 Feb 2023	14.58	14.58	14.25	14.27	14.27	35,500
24 Feb 2023	14.54	14.94	14.20	14.42	14.42	63,500
23 Feb 2023	15.13	15.13	14.71	14.93	14.93	33,900
22 Feb 2023	15.25	15.25	14.51	14.90	14.90	36,900
21 Feb 2023	15.43	15.43	14.42	15.10	15.10	68,400
17 Feb 2023	15.51	15.62	15.50	15.51	15.51	85,400
16 Feb 2023	15.60	15.85	15.50	15.63	15.63	41,600
15 Feb 2023	15.54	15.67	15.50	15.63	15.63	22,300
14 Feb 2023	15.55	16.04	15.55	15.85	15.85	41,700
13 Feb 2023	15.88	16.02	15.63	15.80	15.80	34,700
10 Feb 2023	15.80	15.89	15.55	15.72	15.72	31,300
09 Feb 2023	16.40	16.46	15.82	16.04	16.04	35,600
08 Feb 2023	16.07	16.20	15.75	15.99	15.99	20,000
07 Feb 2023	16.03	16.48	15.68	16.14	16.14	39,000
06 Feb 2023	15.56	16.14	15.34	15.83	15.83	41,100
03 Feb 2023	16.15	16.17	15.71	15.79	15.79	25,600
02 Feb 2023	16.50	16.50	16.06	16.40	16.40	34,800
01 Feb 2023	16.34	17.25	16.29	16.48	16.48	49,500
31 Jan 2023	15.70	16.42	15.50	16.12	16.12	124,300
30 Jan 2023	15.75	16.07	15.57	15.75	15.75	28,300
27 Jan 2023	16.35	16.56	16.09	16.15	16.15	31,800
26 Jan 2023	15.83	16.60	15.61	16.45	16.45	48,200
25 Jan 2023	15.47	15.66	15.30	15.64	15.64	25,400
24 Jan 2023	15.37	15.67	15.37	15.57	15.57	23,100
23 Jan 2023	15.74	15.92	15.50	15.53	15.53	31,700
20 Jan 2023	15.76	15.77	15.43	15.61	15.61	25,500
19 Jan 2023	15.65	15.65	15.34	15.53	15.53	136,200
18 Jan 2023	15.57	15.60	15.43	15.49	15.49	31,500
17 Jan 2023	15.61	16.00	15.29	15.48	15.48	69,900
13 Jan 2023	15.39	15.88	15.26	15.83	15.83	38,300
12 Jan 2023	15.58	15.58	15.18	15.29	15.29	17,800
11 Jan 2023	15.26	15.70	15.14	15.61	15.61	40,300
10 Jan 2023	15.16	15.50	15.11	15.27	15.27	35,800
09 Jan 2023	15.21	15.49	15.02	15.11	15.11	52,100
06 Jan 2023	15.08	15.30	14.80	15.17	15.17	33,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...