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 |
|---|---|---|---|---|---|---|
| 10 Jul 2020 | 11.75 | 11.91 | 10.86 | 11.07 | 11.07 | 833,600 |
| 09 Jul 2020 | 10.96 | 11.95 | 10.70 | 11.87 | 11.87 | 1,241,000 |
| 08 Jul 2020 | 10.32 | 10.84 | 10.17 | 10.70 | 10.70 | 448,800 |
| 07 Jul 2020 | 10.36 | 10.70 | 10.05 | 10.14 | 10.14 | 672,800 |
| 06 Jul 2020 | 9.84 | 10.42 | 9.82 | 10.36 | 10.36 | 538,300 |
| 02 Jul 2020 | 9.28 | 9.73 | 9.22 | 9.48 | 9.48 | 445,100 |
| 01 Jul 2020 | 9.18 | 9.27 | 8.90 | 9.13 | 9.13 | 391,900 |
| 30 Jun 2020 | 8.87 | 9.22 | 8.87 | 9.21 | 9.21 | 430,200 |
| 29 Jun 2020 | 8.94 | 9.20 | 8.77 | 8.96 | 8.96 | 319,000 |
| 26 Jun 2020 | 9.39 | 9.39 | 8.80 | 8.93 | 8.93 | 393,900 |
| 25 Jun 2020 | 8.99 | 9.38 | 8.99 | 9.38 | 9.38 | 493,300 |
| 24 Jun 2020 | 9.57 | 9.57 | 9.01 | 9.02 | 9.02 | 537,800 |
| 23 Jun 2020 | 9.41 | 9.82 | 9.32 | 9.68 | 9.68 | 376,100 |
| 22 Jun 2020 | 9.33 | 9.47 | 9.05 | 9.33 | 9.33 | 309,300 |
| 19 Jun 2020 | 8.80 | 9.69 | 8.80 | 9.38 | 9.38 | 991,200 |
| 18 Jun 2020 | 8.93 | 9.24 | 8.72 | 8.74 | 8.74 | 416,600 |
| 17 Jun 2020 | 8.97 | 9.37 | 8.87 | 8.97 | 8.97 | 458,600 |
| 16 Jun 2020 | 8.63 | 9.10 | 8.63 | 8.94 | 8.94 | 795,300 |
| 15 Jun 2020 | 7.90 | 8.70 | 7.90 | 8.58 | 8.58 | 684,400 |
| 12 Jun 2020 | 7.87 | 8.39 | 7.82 | 8.12 | 8.12 | 759,600 |
| 11 Jun 2020 | 7.60 | 7.84 | 7.51 | 7.77 | 7.77 | 449,100 |
| 10 Jun 2020 | 7.86 | 7.96 | 7.70 | 7.81 | 7.81 | 231,400 |
| 09 Jun 2020 | 7.86 | 8.05 | 7.75 | 7.85 | 7.85 | 283,800 |
| 08 Jun 2020 | 8.40 | 8.62 | 7.71 | 7.91 | 7.91 | 836,800 |
| 05 Jun 2020 | 8.29 | 8.55 | 8.25 | 8.35 | 8.35 | 464,600 |
| 04 Jun 2020 | 8.16 | 8.49 | 7.79 | 8.12 | 8.12 | 709,000 |
| 03 Jun 2020 | 7.51 | 8.35 | 7.50 | 8.27 | 8.27 | 961,600 |
| 02 Jun 2020 | 7.06 | 7.44 | 6.92 | 7.43 | 7.43 | 826,100 |
| 01 Jun 2020 | 6.80 | 7.15 | 6.80 | 6.92 | 6.92 | 364,000 |
| 29 May 2020 | 6.89 | 6.89 | 6.62 | 6.70 | 6.70 | 573,500 |
| 28 May 2020 | 7.29 | 7.32 | 6.82 | 6.83 | 6.83 | 665,300 |
| 27 May 2020 | 7.28 | 7.48 | 7.20 | 7.31 | 7.31 | 577,300 |
| 26 May 2020 | 7.20 | 7.49 | 7.18 | 7.24 | 7.24 | 633,100 |
| 22 May 2020 | 7.59 | 7.63 | 6.98 | 7.00 | 7.00 | 653,600 |
| 21 May 2020 | 7.65 | 7.86 | 7.60 | 7.72 | 7.72 | 371,800 |
| 20 May 2020 | 8.29 | 8.41 | 7.45 | 7.70 | 7.70 | 843,400 |
| 19 May 2020 | 8.10 | 8.50 | 8.02 | 8.08 | 8.08 | 362,200 |
| 18 May 2020 | 8.13 | 8.50 | 7.83 | 8.11 | 8.11 | 818,800 |
| 15 May 2020 | 7.43 | 8.05 | 7.39 | 7.98 | 7.98 | 448,600 |
| 14 May 2020 | 7.46 | 7.72 | 7.20 | 7.46 | 7.46 | 571,500 |
| 13 May 2020 | 8.03 | 8.10 | 7.51 | 7.61 | 7.61 | 363,700 |
| 12 May 2020 | 8.14 | 8.25 | 7.96 | 7.99 | 7.99 | 236,700 |
| 11 May 2020 | 8.11 | 8.26 | 7.84 | 8.18 | 8.18 | 308,700 |
| 08 May 2020 | 7.98 | 8.28 | 7.93 | 7.98 | 7.98 | 401,700 |
| 07 May 2020 | 7.46 | 8.09 | 7.39 | 7.81 | 7.81 | 564,700 |
| 06 May 2020 | 7.47 | 7.64 | 7.31 | 7.45 | 7.45 | 288,900 |
| 05 May 2020 | 7.47 | 7.78 | 7.16 | 7.22 | 7.22 | 418,800 |
| 04 May 2020 | 7.44 | 7.67 | 7.32 | 7.39 | 7.39 | 349,900 |
| 01 May 2020 | 8.18 | 8.19 | 7.36 | 7.49 | 7.49 | 680,000 |
| 30 Apr 2020 | 8.60 | 8.84 | 8.16 | 8.39 | 8.39 | 590,500 |
| 29 Apr 2020 | 7.75 | 8.88 | 7.75 | 8.55 | 8.55 | 1,346,100 |
| 28 Apr 2020 | 8.08 | 8.10 | 7.59 | 7.72 | 7.72 | 564,000 |
| 27 Apr 2020 | 8.05 | 8.18 | 7.96 | 7.97 | 7.97 | 446,400 |
| 24 Apr 2020 | 8.10 | 8.18 | 8.00 | 8.01 | 8.01 | 364,200 |
| 23 Apr 2020 | 8.13 | 8.44 | 8.08 | 8.08 | 8.08 | 248,800 |
| 22 Apr 2020 | 8.30 | 8.48 | 8.06 | 8.06 | 8.06 | 293,500 |
| 21 Apr 2020 | 8.06 | 8.29 | 7.79 | 8.20 | 8.20 | 372,200 |
| 20 Apr 2020 | 8.42 | 8.58 | 8.21 | 8.29 | 8.29 | 694,800 |
| 17 Apr 2020 | 7.01 | 8.66 | 7.01 | 8.66 | 8.66 | 1,224,600 |
| 16 Apr 2020 | 6.88 | 6.92 | 6.63 | 6.90 | 6.90 | 507,900 |
| 15 Apr 2020 | 6.50 | 6.50 | 6.15 | 6.45 | 6.45 | 401,100 |
| 14 Apr 2020 | 6.76 | 6.92 | 6.46 | 6.56 | 6.56 | 264,600 |
| 13 Apr 2020 | 6.80 | 6.88 | 6.47 | 6.67 | 6.67 | 322,900 |
| 09 Apr 2020 | 6.66 | 6.96 | 6.66 | 6.77 | 6.77 | 291,000 |
| 08 Apr 2020 | 6.45 | 6.95 | 6.39 | 6.66 | 6.66 | 508,200 |
| 07 Apr 2020 | 6.44 | 6.69 | 6.25 | 6.51 | 6.51 | 530,800 |
| 06 Apr 2020 | 6.01 | 6.38 | 6.01 | 6.22 | 6.22 | 658,200 |
| 03 Apr 2020 | 6.07 | 6.20 | 5.81 | 5.86 | 5.86 | 618,800 |
| 02 Apr 2020 | 5.95 | 6.17 | 5.93 | 6.07 | 6.07 | 389,200 |
| 01 Apr 2020 | 6.15 | 6.28 | 5.90 | 5.99 | 5.99 | 698,000 |
| 31 Mar 2020 | 6.23 | 6.62 | 6.16 | 6.23 | 6.23 | 519,000 |
| 30 Mar 2020 | 6.21 | 6.32 | 6.03 | 6.22 | 6.22 | 375,800 |
| 27 Mar 2020 | 6.49 | 6.52 | 6.09 | 6.10 | 6.10 | 362,200 |
| 26 Mar 2020 | 6.48 | 6.85 | 6.43 | 6.69 | 6.69 | 515,600 |
| 25 Mar 2020 | 6.45 | 6.65 | 6.23 | 6.43 | 6.43 | 469,500 |
| 24 Mar 2020 | 6.37 | 6.54 | 6.11 | 6.34 | 6.34 | 646,800 |
| 23 Mar 2020 | 5.83 | 6.15 | 5.41 | 6.10 | 6.10 | 569,200 |
| 20 Mar 2020 | 5.97 | 6.17 | 5.62 | 5.69 | 5.69 | 780,500 |
| 19 Mar 2020 | 5.67 | 6.40 | 5.50 | 5.50 | 5.50 | 1,015,700 |
| 18 Mar 2020 | 6.88 | 7.01 | 5.51 | 5.67 | 5.67 | 919,400 |
| 17 Mar 2020 | 6.74 | 7.62 | 6.60 | 6.88 | 6.88 | 752,900 |
| 16 Mar 2020 | 8.10 | 8.15 | 6.42 | 6.55 | 6.55 | 851,400 |
| 13 Mar 2020 | 8.86 | 8.87 | 8.10 | 8.76 | 8.76 | 583,500 |
| 12 Mar 2020 | 8.47 | 8.58 | 8.10 | 8.26 | 8.26 | 463,700 |
| 11 Mar 2020 | 8.92 | 9.17 | 8.89 | 9.01 | 9.01 | 511,400 |
| 10 Mar 2020 | 8.80 | 9.20 | 8.66 | 9.15 | 9.15 | 735,600 |
| 09 Mar 2020 | 8.40 | 9.00 | 8.06 | 8.56 | 8.56 | 568,000 |
| 06 Mar 2020 | 8.90 | 8.98 | 8.45 | 8.53 | 8.53 | 589,400 |
| 05 Mar 2020 | 9.21 | 9.27 | 8.90 | 9.00 | 9.00 | 408,800 |
| 04 Mar 2020 | 9.28 | 9.45 | 9.05 | 9.39 | 9.39 | 430,200 |
| 03 Mar 2020 | 9.56 | 9.74 | 8.96 | 9.21 | 9.21 | 610,900 |
| 02 Mar 2020 | 9.63 | 9.79 | 9.35 | 9.59 | 9.59 | 456,300 |
| 28 Feb 2020 | 9.20 | 9.69 | 9.07 | 9.53 | 9.53 | 707,900 |
| 27 Feb 2020 | 9.60 | 9.75 | 9.21 | 9.24 | 9.24 | 610,300 |
| 26 Feb 2020 | 10.02 | 10.19 | 9.66 | 9.69 | 9.69 | 576,300 |
| 25 Feb 2020 | 10.46 | 10.48 | 9.81 | 9.93 | 9.93 | 544,300 |
| 24 Feb 2020 | 10.48 | 10.71 | 10.14 | 10.32 | 10.32 | 500,100 |
| 21 Feb 2020 | 10.76 | 10.96 | 10.38 | 10.93 | 10.93 | 439,100 |
| 20 Feb 2020 | 10.84 | 11.10 | 10.44 | 10.76 | 10.76 | 482,600 |
| 19 Feb 2020 | 10.42 | 11.12 | 10.30 | 10.83 | 10.83 | 625,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.