Mail

SOHU - Sohu.com Limited

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2020	11.36	12.34	11.23	11.25	11.25	602,600
23 Jan 2020	11.05	11.42	10.87	11.27	11.27	343,500
22 Jan 2020	11.86	11.86	11.18	11.20	11.20	401,700
21 Jan 2020	12.01	12.06	11.54	11.74	11.74	406,100
17 Jan 2020	12.40	12.52	12.08	12.28	12.28	286,300
16 Jan 2020	12.70	12.76	12.27	12.31	12.31	433,500
15 Jan 2020	13.46	13.58	12.47	12.60	12.60	736,000
14 Jan 2020	14.10	14.14	13.41	13.55	13.55	590,900
13 Jan 2020	13.84	14.48	13.77	14.15	14.15	697,600
10 Jan 2020	14.04	14.10	13.45	13.66	13.66	286,900
09 Jan 2020	13.46	14.03	13.35	13.75	13.75	730,600
08 Jan 2020	12.54	13.39	12.54	13.19	13.19	424,100
07 Jan 2020	12.27	12.72	12.20	12.63	12.63	321,800
06 Jan 2020	12.15	12.26	11.97	12.15	12.15	228,400
03 Jan 2020	12.04	12.57	12.00	12.18	12.18	332,500
02 Jan 2020	11.41	12.40	11.41	12.29	12.29	831,300
31 Dec 2019	10.64	11.36	10.63	11.18	11.18	347,100
30 Dec 2019	10.81	10.97	10.57	10.62	10.62	273,600
27 Dec 2019	11.20	11.38	10.71	10.77	10.77	311,300
26 Dec 2019	11.40	11.49	11.13	11.22	11.22	156,600
24 Dec 2019	11.32	11.48	11.23	11.35	11.35	103,600
23 Dec 2019	11.30	11.67	11.16	11.28	11.28	241,300
20 Dec 2019	11.57	11.66	11.25	11.27	11.27	324,600
19 Dec 2019	11.39	11.60	11.26	11.57	11.57	454,400
18 Dec 2019	10.73	11.58	10.73	11.38	11.38	579,300
17 Dec 2019	10.41	10.75	10.29	10.73	10.73	300,200
16 Dec 2019	9.92	10.64	9.86	10.30	10.30	473,500
13 Dec 2019	10.05	10.15	9.79	9.85	9.85	238,200
12 Dec 2019	9.83	10.15	9.70	9.97	9.97	194,600
11 Dec 2019	9.97	10.04	9.75	9.80	9.80	240,000
10 Dec 2019	9.91	10.06	9.82	9.89	9.89	159,200
09 Dec 2019	9.95	10.03	9.76	9.91	9.91	142,800
06 Dec 2019	10.02	10.15	9.83	9.97	9.97	203,800
05 Dec 2019	9.68	10.26	9.68	9.92	9.92	300,500
04 Dec 2019	9.87	9.87	9.64	9.68	9.68	244,700
03 Dec 2019	9.67	10.00	9.55	9.84	9.84	241,700
02 Dec 2019	10.21	10.22	9.80	9.81	9.81	377,500
29 Nov 2019	10.47	10.55	10.03	10.24	10.24	159,700
27 Nov 2019	10.58	10.87	10.45	10.59	10.59	222,400
26 Nov 2019	10.25	10.57	9.90	10.55	10.55	572,600
25 Nov 2019	10.24	10.43	10.18	10.31	10.31	330,600
22 Nov 2019	9.97	10.22	9.86	10.11	10.11	266,800
21 Nov 2019	9.85	10.08	9.78	9.93	9.93	304,900
20 Nov 2019	9.81	10.19	9.76	9.86	9.86	322,400
19 Nov 2019	9.95	9.98	9.79	9.95	9.95	297,800
18 Nov 2019	10.09	10.09	9.76	9.81	9.81	320,600
15 Nov 2019	10.31	10.35	10.03	10.07	10.07	331,200
14 Nov 2019	10.79	10.82	10.17	10.22	10.22	351,600
13 Nov 2019	11.14	11.40	10.86	10.89	10.89	308,500
12 Nov 2019	11.37	11.50	11.16	11.29	11.29	297,000
11 Nov 2019	11.64	11.77	11.22	11.39	11.39	435,700
08 Nov 2019	11.79	12.01	11.65	11.79	11.79	416,800
07 Nov 2019	11.73	12.09	11.56	11.86	11.86	467,000
06 Nov 2019	11.40	11.80	11.32	11.60	11.60	521,700
05 Nov 2019	11.59	11.93	11.20	11.30	11.30	757,800
04 Nov 2019	11.32	12.38	11.07	11.31	11.31	1,395,000
01 Nov 2019	10.37	11.03	10.37	10.82	10.82	625,200
31 Oct 2019	10.26	10.42	9.98	10.25	10.25	414,000
30 Oct 2019	10.32	10.41	10.10	10.26	10.26	141,400
29 Oct 2019	10.29	10.42	10.16	10.34	10.34	172,900
28 Oct 2019	10.09	10.42	10.02	10.40	10.40	200,300
25 Oct 2019	9.70	10.05	9.69	9.97	9.97	254,500
24 Oct 2019	9.71	9.88	9.60	9.70	9.70	261,500
23 Oct 2019	9.81	10.03	9.54	9.61	9.61	458,500
22 Oct 2019	9.94	10.05	9.71	9.89	9.89	178,700
21 Oct 2019	10.08	10.29	9.86	9.96	9.96	236,700
18 Oct 2019	10.13	10.14	9.77	9.97	9.97	206,600
17 Oct 2019	10.28	10.48	10.13	10.17	10.17	126,100
16 Oct 2019	10.34	10.63	10.10	10.21	10.21	264,900
15 Oct 2019	10.48	10.82	10.32	10.39	10.39	208,100
14 Oct 2019	10.50	10.69	10.43	10.52	10.52	94,500
11 Oct 2019	10.58	10.89	10.50	10.59	10.59	304,900
10 Oct 2019	10.57	10.78	10.30	10.40	10.40	141,300
09 Oct 2019	10.55	10.70	10.22	10.48	10.48	156,600
08 Oct 2019	10.78	10.82	10.40	10.46	10.46	170,300
07 Oct 2019	10.82	11.00	10.73	10.90	10.90	138,900
04 Oct 2019	10.76	10.92	10.59	10.90	10.90	174,400
03 Oct 2019	10.03	10.91	9.97	10.80	10.80	462,700
02 Oct 2019	9.87	10.08	9.55	9.99	9.99	711,500
01 Oct 2019	10.17	10.41	9.76	9.97	9.97	339,600
30 Sep 2019	10.29	10.45	10.15	10.16	10.16	223,400
27 Sep 2019	10.46	10.94	10.01	10.16	10.16	293,200
26 Sep 2019	10.58	10.80	10.39	10.47	10.47	147,300
25 Sep 2019	10.50	10.83	10.29	10.69	10.69	323,800
24 Sep 2019	11.01	11.08	10.31	10.49	10.49	485,600
23 Sep 2019	11.70	11.78	10.90	11.00	11.00	510,400
20 Sep 2019	12.10	12.13	11.61	11.65	11.65	310,400
19 Sep 2019	12.24	12.57	11.99	12.09	12.09	289,100
18 Sep 2019	12.41	12.63	12.21	12.24	12.24	393,500
17 Sep 2019	12.61	12.74	12.36	12.49	12.49	327,500
16 Sep 2019	12.80	13.08	12.50	12.74	12.74	365,100
13 Sep 2019	12.49	13.11	12.43	12.93	12.93	573,500
12 Sep 2019	11.99	12.48	11.89	12.44	12.44	419,000
11 Sep 2019	12.30	12.48	11.85	11.99	11.99	534,600
10 Sep 2019	11.44	12.28	11.42	12.23	12.23	1,384,000
09 Sep 2019	11.44	11.88	11.14	11.54	11.54	550,000
06 Sep 2019	10.93	11.07	10.69	10.82	10.82	170,800
05 Sep 2019	10.81	11.10	10.78	10.87	10.87	280,600
04 Sep 2019	10.82	10.96	10.55	10.66	10.66	184,500
03 Sep 2019	10.90	10.90	10.44	10.62	10.62	225,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...