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 |
|---|---|---|---|---|---|---|
| 13 Dec 2019 | 10.05 | 10.15 | 9.79 | 9.85 | 9.85 | 234,813 |
| 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 |
| 30 Aug 2019 | 10.48 | 10.97 | 10.43 | 10.93 | 10.93 | 397,300 |
| 29 Aug 2019 | 10.52 | 10.75 | 10.31 | 10.48 | 10.48 | 326,400 |
| 28 Aug 2019 | 10.11 | 10.41 | 9.90 | 10.38 | 10.38 | 311,300 |
| 27 Aug 2019 | 10.40 | 10.48 | 9.98 | 10.15 | 10.15 | 388,000 |
| 26 Aug 2019 | 10.74 | 10.92 | 10.22 | 10.33 | 10.33 | 274,400 |
| 23 Aug 2019 | 10.68 | 11.14 | 10.56 | 10.59 | 10.59 | 241,000 |
| 22 Aug 2019 | 10.79 | 10.92 | 10.57 | 10.81 | 10.81 | 266,100 |
| 21 Aug 2019 | 11.37 | 11.50 | 10.80 | 10.86 | 10.86 | 343,200 |
| 20 Aug 2019 | 11.49 | 11.49 | 10.90 | 11.26 | 11.26 | 443,000 |
| 19 Aug 2019 | 11.14 | 11.63 | 11.14 | 11.35 | 11.35 | 503,000 |
| 16 Aug 2019 | 10.52 | 11.11 | 10.46 | 10.96 | 10.96 | 551,500 |
| 15 Aug 2019 | 10.20 | 10.58 | 10.02 | 10.49 | 10.49 | 401,700 |
| 14 Aug 2019 | 10.10 | 10.32 | 9.72 | 10.22 | 10.22 | 691,700 |
| 13 Aug 2019 | 9.44 | 10.59 | 9.43 | 10.55 | 10.55 | 555,100 |
| 12 Aug 2019 | 9.56 | 9.77 | 9.21 | 9.55 | 9.55 | 517,000 |
| 09 Aug 2019 | 9.97 | 10.04 | 9.50 | 9.68 | 9.68 | 345,700 |
| 08 Aug 2019 | 9.91 | 10.15 | 9.58 | 10.09 | 10.09 | 640,000 |
| 07 Aug 2019 | 8.84 | 10.20 | 8.79 | 9.87 | 9.87 | 1,737,600 |
| 06 Aug 2019 | 9.34 | 9.34 | 8.79 | 8.80 | 8.80 | 1,677,800 |
| 05 Aug 2019 | 11.10 | 11.48 | 8.87 | 8.94 | 8.94 | 2,259,000 |
| 02 Aug 2019 | 12.20 | 12.49 | 12.18 | 12.22 | 12.22 | 423,700 |
| 01 Aug 2019 | 12.32 | 12.68 | 12.06 | 12.17 | 12.17 | 419,800 |
| 31 Jul 2019 | 12.43 | 12.47 | 12.08 | 12.19 | 12.19 | 467,700 |
| 30 Jul 2019 | 12.62 | 12.66 | 12.31 | 12.43 | 12.43 | 330,700 |
| 29 Jul 2019 | 12.68 | 12.84 | 12.36 | 12.69 | 12.69 | 260,200 |
| 26 Jul 2019 | 13.11 | 13.20 | 12.71 | 12.78 | 12.78 | 321,300 |
| 25 Jul 2019 | 13.32 | 13.40 | 13.01 | 13.02 | 13.02 | 215,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...