News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Sohu.com Limited (SOHU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

15.70

-0.05

(-0.32%)

As of 09:30AM EST. Market open.

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	15.75	15.70	15.70	15.70	15.70	994
30 Jan 2023	15.75	16.07	15.57	15.75	15.75	27,600
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
05 Jan 2023	14.74	15.39	14.74	15.11	15.11	45,400
04 Jan 2023	14.59	15.00	14.39	15.00	15.00	73,800
03 Jan 2023	13.94	14.43	13.67	14.29	14.29	57,000
30 Dec 2022	13.43	13.95	13.29	13.71	13.71	122,800
29 Dec 2022	13.43	13.55	13.30	13.55	13.55	21,500
28 Dec 2022	13.70	13.70	13.20	13.31	13.31	96,700
27 Dec 2022	13.73	13.90	13.50	13.77	13.77	70,700
23 Dec 2022	13.55	13.67	13.46	13.49	13.49	20,500
22 Dec 2022	13.66	13.72	13.30	13.64	13.64	41,700
21 Dec 2022	13.69	13.90	13.51	13.68	13.68	54,700
20 Dec 2022	13.57	13.89	13.50	13.63	13.63	51,600
19 Dec 2022	13.73	13.75	13.39	13.75	13.75	70,200
16 Dec 2022	13.71	13.79	13.08	13.72	13.72	430,000
15 Dec 2022	14.25	14.35	13.41	13.59	13.59	147,600
14 Dec 2022	14.46	14.63	14.21	14.31	14.31	73,000
13 Dec 2022	14.98	15.00	14.32	14.48	14.48	86,900
12 Dec 2022	14.97	15.00	14.30	14.70	14.70	108,600
09 Dec 2022	14.85	15.16	14.63	15.01	15.01	80,100
08 Dec 2022	14.85	15.13	14.57	14.84	14.84	154,300
07 Dec 2022	14.32	14.81	14.01	14.54	14.54	54,900
06 Dec 2022	15.08	15.08	14.17	14.79	14.79	75,100
05 Dec 2022	15.20	15.36	14.75	14.86	14.86	59,100
02 Dec 2022	14.71	15.11	14.57	15.05	15.05	85,000
01 Dec 2022	14.74	15.29	14.48	14.80	14.80	66,100
30 Nov 2022	14.37	14.86	14.22	14.78	14.78	122,600
29 Nov 2022	14.23	14.23	13.80	13.95	13.95	85,300
28 Nov 2022	13.89	14.09	13.80	13.90	13.90	35,500
25 Nov 2022	14.10	14.23	13.85	14.00	14.00	52,400
23 Nov 2022	14.10	14.45	13.86	14.28	14.28	39,900
22 Nov 2022	13.79	13.97	13.71	13.95	13.95	30,700
21 Nov 2022	14.07	14.27	13.92	14.03	14.03	39,300
18 Nov 2022	14.34	14.51	13.94	14.08	14.08	50,300
17 Nov 2022	13.70	14.64	13.70	14.47	14.47	38,400
16 Nov 2022	14.20	14.20	13.64	13.92	13.92	81,500
15 Nov 2022	14.45	14.93	14.10	14.24	14.24	73,600
14 Nov 2022	15.50	15.50	13.22	14.37	14.37	380,100
11 Nov 2022	15.34	16.00	15.27	15.96	15.96	380,000
10 Nov 2022	14.92	15.26	14.75	14.85	14.85	39,800
09 Nov 2022	14.85	14.85	14.42	14.48	14.48	31,000
08 Nov 2022	15.29	15.32	14.85	14.88	14.88	28,700
07 Nov 2022	15.88	15.88	15.28	15.33	15.33	78,500
04 Nov 2022	15.40	15.68	15.16	15.67	15.67	36,400
03 Nov 2022	14.68	15.10	14.68	14.86	14.86	37,800
02 Nov 2022	14.84	15.26	14.12	14.80	14.80	61,200
01 Nov 2022	14.71	14.75	14.24	14.54	14.54	37,900
31 Oct 2022	14.01	14.52	14.01	14.16	14.16	65,200
28 Oct 2022	14.20	14.53	14.19	14.35	14.35	52,100
27 Oct 2022	14.90	15.03	14.50	14.60	14.60	46,400
26 Oct 2022	14.71	15.33	14.54	15.04	15.04	313,900
25 Oct 2022	14.63	14.83	14.51	14.69	14.69	59,300
24 Oct 2022	15.50	15.51	14.30	14.51	14.51	233,800
21 Oct 2022	15.39	15.90	15.20	15.90	15.90	58,500
20 Oct 2022	15.48	15.92	15.21	15.33	15.33	24,600
19 Oct 2022	15.79	15.79	15.20	15.35	15.35	37,100
18 Oct 2022	15.99	16.00	15.73	16.00	16.00	64,500
17 Oct 2022	15.94	16.00	15.80	16.00	16.00	89,900
14 Oct 2022	16.03	16.17	15.41	15.62	15.62	29,000
13 Oct 2022	15.29	15.98	15.10	15.81	15.81	46,900
12 Oct 2022	15.65	15.81	15.30	15.50	15.50	39,800
11 Oct 2022	16.55	16.55	15.74	15.75	15.75	63,700
10 Oct 2022	16.24	17.00	16.01	16.82	16.82	60,800
07 Oct 2022	16.94	16.94	16.45	16.46	16.46	27,500
06 Oct 2022	16.92	17.20	16.72	17.06	17.06	41,800
05 Oct 2022	17.16	17.38	16.52	16.84	16.84	34,900
04 Oct 2022	16.80	17.50	16.80	17.25	17.25	68,900
03 Oct 2022	16.12	16.77	16.11	16.68	16.68	46,800
30 Sept 2022	16.12	16.40	15.84	16.07	16.07	42,500
29 Sept 2022	16.52	16.75	16.18	16.26	16.26	103,300
28 Sept 2022	16.75	16.97	16.67	16.87	16.87	40,300
27 Sept 2022	16.75	17.06	16.67	17.01	17.01	70,400
26 Sept 2022	17.14	17.36	16.59	16.59	16.59	49,300
23 Sept 2022	17.33	17.33	16.78	17.14	17.14	92,700
22 Sept 2022	17.72	17.80	17.38	17.50	17.50	56,600
21 Sept 2022	17.47	17.67	17.19	17.54	17.54	58,100
20 Sept 2022	17.25	17.71	17.25	17.66	17.66	51,200
19 Sept 2022	17.19	17.43	16.90	17.39	17.39	36,200
16 Sept 2022	17.34	17.64	17.08	17.34	17.34	127,000
15 Sept 2022	16.80	17.72	16.80	17.42	17.42	75,600
14 Sept 2022	17.06	17.14	16.73	16.88	16.88	59,900
13 Sept 2022	17.04	17.19	16.70	17.06	17.06	73,900
12 Sept 2022	17.49	17.63	17.41	17.48	17.48	41,900
09 Sept 2022	17.83	18.00	17.46	17.52	17.52	65,700
08 Sept 2022	17.67	17.86	17.47	17.80	17.80	70,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,686.10-14.30(-0.19%)

AUD/USD0.7019-0.0043(-0.61%)

ASX 2007,476.70-5.00(-0.07%)

OIL77.45-0.45(-0.58%)

GOLD1,938.50-0.70(-0.04%)

BTC-AUD32,910.52-275.05(-0.83%)

News that makes you smarter and richer... For free.

Sohu.com Limited (SOHU)

ALL ORDS
7,686.10
-14.30(-0.19%)

AUD/USD
0.7019
-0.0043(-0.61%)

ASX 200
7,476.70
-5.00(-0.07%)

OIL
77.45
-0.45(-0.58%)

GOLD
1,938.50
-0.70(-0.04%)

BTC-AUD
32,910.52
-275.05(-0.83%)