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

16.00

-0.06

(-0.37%)

As of 09:40AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 June 2022	15.87	16.00	15.80	16.00	16.00	15,313
29 June 2022	16.26	16.40	15.90	16.06	16.06	84,600
28 June 2022	16.37	16.52	16.08	16.32	16.32	69,100
27 June 2022	17.08	17.14	16.16	16.19	16.19	81,100
24 June 2022	16.00	16.89	15.76	16.87	16.87	220,700
23 June 2022	16.23	16.49	15.63	15.69	15.69	68,600
22 June 2022	15.05	16.22	15.05	16.00	16.00	171,200
21 June 2022	15.34	15.87	15.26	15.41	15.41	133,900
17 June 2022	15.27	15.30	14.79	15.15	15.15	338,000
16 June 2022	15.17	15.17	14.21	14.96	14.96	121,100
15 June 2022	15.21	15.61	14.93	15.55	15.55	131,500
14 June 2022	14.78	15.10	14.44	14.95	14.95	114,900
13 June 2022	14.85	15.00	14.27	14.47	14.47	112,900
10 June 2022	15.63	15.70	15.12	15.14	15.14	96,000
09 June 2022	15.78	15.78	15.29	15.60	15.60	134,300
08 June 2022	15.30	16.04	15.30	16.02	16.02	174,400
07 June 2022	14.81	15.20	14.80	15.18	15.18	91,300
06 June 2022	15.00	15.24	14.70	14.95	14.95	137,000
03 June 2022	14.49	14.80	14.35	14.65	14.65	161,900
02 June 2022	14.36	14.70	14.31	14.59	14.59	63,400
01 June 2022	14.61	14.74	14.20	14.32	14.32	90,700
31 May 2022	14.42	14.60	13.98	14.45	14.45	236,700
27 May 2022	14.50	14.50	13.85	14.18	14.18	223,600
26 May 2022	14.01	14.53	13.88	14.50	14.50	99,900
25 May 2022	13.90	14.03	13.75	13.86	13.86	112,700
24 May 2022	14.10	14.19	13.60	13.73	13.73	146,700
23 May 2022	14.59	14.62	14.00	14.18	14.18	91,000
20 May 2022	14.80	14.93	14.16	14.64	14.64	62,900
19 May 2022	14.28	14.97	14.28	14.60	14.60	177,100
18 May 2022	14.35	14.73	14.12	14.35	14.35	241,800
17 May 2022	15.10	15.60	14.59	14.61	14.61	230,100
16 May 2022	14.21	15.00	13.92	14.63	14.63	165,700
13 May 2022	14.14	14.77	14.09	14.44	14.44	235,000
12 May 2022	13.69	14.22	13.41	13.91	13.91	223,500
11 May 2022	13.90	14.35	13.56	13.77	13.77	209,900
10 May 2022	13.44	14.33	13.44	13.71	13.71	186,300
09 May 2022	13.95	14.08	13.26	13.32	13.32	263,500
06 May 2022	14.96	15.01	14.06	14.14	14.14	134,200
05 May 2022	15.55	15.55	14.99	15.15	15.15	110,200
04 May 2022	15.25	16.06	15.16	15.99	15.99	113,100
03 May 2022	15.71	15.81	15.30	15.64	15.64	120,500
02 May 2022	15.32	15.81	15.07	15.71	15.71	112,500
29 Apr 2022	15.39	15.89	15.39	15.48	15.48	128,900
28 Apr 2022	14.81	14.81	14.20	14.75	14.75	149,700
27 Apr 2022	14.58	14.94	14.29	14.61	14.61	145,300
26 Apr 2022	14.54	14.72	14.14	14.36	14.36	138,100
25 Apr 2022	14.18	14.90	14.18	14.63	14.63	357,300
22 Apr 2022	14.37	15.16	14.05	14.19	14.19	437,000
21 Apr 2022	15.92	16.18	13.97	14.25	14.25	1,152,100
20 Apr 2022	16.69	16.69	15.75	15.83	15.83	428,400
19 Apr 2022	17.25	17.25	16.20	16.67	16.67	666,800
18 Apr 2022	18.08	18.20	17.23	17.44	17.44	365,000
14 Apr 2022	18.79	18.79	18.13	18.34	18.34	187,500
13 Apr 2022	18.65	19.77	17.90	18.86	18.86	540,100
12 Apr 2022	19.47	19.96	18.73	19.01	19.01	527,900
11 Apr 2022	18.76	19.74	18.76	19.14	19.14	383,900
08 Apr 2022	19.29	20.02	18.86	19.03	19.03	398,800
07 Apr 2022	18.50	19.54	18.29	19.34	19.34	441,900
06 Apr 2022	18.28	18.87	18.02	18.69	18.69	497,000
05 Apr 2022	18.12	18.75	17.82	18.43	18.43	307,700
04 Apr 2022	17.69	18.58	17.34	18.21	18.21	389,400
01 Apr 2022	17.56	17.89	16.60	17.45	17.45	522,200
31 Mar 2022	16.16	17.46	15.98	16.82	16.82	376,100
30 Mar 2022	15.71	16.88	15.68	16.26	16.26	451,800
29 Mar 2022	16.23	16.36	15.75	15.84	15.84	182,500
28 Mar 2022	15.79	16.14	15.11	15.78	15.78	421,200
25 Mar 2022	16.28	16.50	15.37	15.57	15.57	387,600
24 Mar 2022	16.61	16.98	15.86	16.78	16.78	356,100
23 Mar 2022	16.05	17.28	15.92	16.76	16.76	534,600
22 Mar 2022	16.58	16.94	16.10	16.30	16.30	320,900
21 Mar 2022	16.46	16.71	15.83	16.03	16.03	297,800
18 Mar 2022	15.70	16.99	15.69	16.97	16.97	548,000
17 Mar 2022	15.61	15.79	14.46	15.66	15.66	706,600
16 Mar 2022	15.05	16.36	13.95	15.99	15.99	1,364,500
15 Mar 2022	13.66	14.26	12.87	13.53	13.53	730,200
14 Mar 2022	14.31	15.27	13.81	13.94	13.94	823,900
11 Mar 2022	17.10	17.10	14.90	14.90	14.90	810,000
10 Mar 2022	17.54	17.68	16.59	17.06	17.06	684,800
09 Mar 2022	17.18	18.29	17.10	18.11	18.11	253,000
08 Mar 2022	16.71	17.07	16.33	16.77	16.77	399,400
07 Mar 2022	17.99	18.53	16.62	16.70	16.70	765,900
04 Mar 2022	17.49	18.13	17.39	18.00	18.00	380,500
03 Mar 2022	18.07	18.72	17.51	17.64	17.64	521,400
02 Mar 2022	18.82	19.05	17.78	17.99	17.99	536,400
01 Mar 2022	18.36	19.35	18.36	18.87	18.87	268,800
28 Feb 2022	17.57	19.18	17.57	18.34	18.34	413,700
25 Feb 2022	18.33	18.78	17.92	18.03	18.03	448,400
24 Feb 2022	17.80	18.54	17.54	18.49	18.49	502,800
23 Feb 2022	17.97	18.84	17.92	18.61	18.61	268,200
22 Feb 2022	17.90	18.38	16.88	17.96	17.96	473,800
18 Feb 2022	18.81	19.12	18.42	18.51	18.51	321,800
17 Feb 2022	18.78	19.85	18.78	19.13	19.13	314,400
16 Feb 2022	19.28	19.41	18.89	18.93	18.93	352,600
15 Feb 2022	18.39	19.61	18.35	19.46	19.46	250,200
14 Feb 2022	18.31	18.61	18.06	18.11	18.11	166,700
11 Feb 2022	18.66	19.21	18.22	18.42	18.42	227,300
10 Feb 2022	18.79	19.61	18.37	18.69	18.69	239,400
09 Feb 2022	18.35	19.33	18.31	19.09	19.09	245,900
08 Feb 2022	17.56	18.48	17.53	18.29	18.29	255,800
07 Feb 2022	17.83	18.23	17.59	17.61	17.61	286,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,746.50-131.40(-1.91%)

AUD/USD0.6908+0.0025(+0.37%)

ASX 2006,568.10-132.10(-1.97%)

OIL107.93-1.85(-1.69%)

GOLD1,819.90+2.40(+0.13%)

BTC-AUD27,351.55-1,721.40(-5.92%)

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

Sohu.com Limited (SOHU)

ALL ORDS
6,746.50
-131.40(-1.91%)

AUD/USD
0.6908
+0.0025(+0.37%)

ASX 200
6,568.10
-132.10(-1.97%)

OIL
107.93
-1.85(-1.69%)

GOLD
1,819.90
+2.40(+0.13%)

BTC-AUD
27,351.55
-1,721.40(-5.92%)