Canada markets closed

Sohu.com Limited (SOHU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.43+0.02 (+0.14%)
At close: 04:00PM EDT
14.43 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 202414.4414.6314.2714.4314.4398,785
Jul 23, 202413.9914.5313.9914.4114.4197,600
Jul 22, 202413.8914.2913.8014.1614.1675,900
Jul 19, 202414.0814.0813.6613.6913.6980,000
Jul 18, 202414.0114.4913.8614.0714.07121,800
Jul 17, 202414.3814.6014.0314.0414.04145,600
Jul 16, 202414.7915.0314.0214.4214.42177,300
Jul 15, 202415.0715.1314.7314.7914.79163,500
Jul 12, 202415.4415.7215.0115.0815.0896,400
Jul 11, 202415.1015.6915.0315.4515.45122,800
Jul 10, 202415.8116.3414.8514.8514.85221,900
Jul 09, 202415.4116.0615.0615.7515.75263,800
Jul 08, 202414.5515.3714.5515.3015.30146,100
Jul 05, 202414.3314.5714.2014.5514.5572,600
Jul 03, 202414.0414.3014.0014.2114.2170,100
Jul 02, 202413.8714.1013.8213.9113.9149,500
Jul 01, 202414.0314.1013.8013.9113.9160,300
Jun 28, 202414.4014.4013.8313.9213.9293,100
Jun 27, 202413.6614.4013.6414.3114.31142,100
Jun 26, 202413.7113.9513.3913.6213.6251,200
Jun 25, 202413.3013.8513.3013.5813.5856,700
Jun 24, 202413.2913.5013.2913.4513.4538,100
Jun 21, 202413.0313.4713.0313.2113.21110,700
Jun 20, 202412.9913.2312.9813.0513.0542,500
Jun 18, 202412.8013.2312.8013.0513.0542,200
Jun 17, 202412.6912.9812.6612.9212.9225,400
Jun 14, 202412.5612.8012.0112.7312.7325,900
Jun 13, 202412.4912.6212.4812.5212.5221,700
Jun 12, 202412.5412.6812.3812.6012.6025,900
Jun 11, 202412.6112.7412.2612.5412.5443,000
Jun 10, 202412.1912.9511.8312.5612.5638,800
Jun 07, 202412.6713.0412.6712.8312.8336,900
Jun 06, 202413.2213.2312.7912.8512.8545,400
Jun 05, 202412.9613.5212.9113.1213.1278,900
Jun 04, 202412.4612.9112.4512.8812.8850,500
Jun 03, 202412.3312.5012.3312.4912.4926,600
May 31, 202412.1512.4012.1512.4012.4027,700
May 30, 202412.1512.2912.1012.2712.2729,600
May 29, 202412.0112.2012.0112.1112.1118,400
May 28, 202411.8312.1811.7812.1512.1538,800
May 24, 202411.9012.1211.8612.1112.1174,900
May 23, 202412.0012.0911.7712.0112.0135,400
May 22, 202411.9412.1011.9412.0612.0625,000
May 21, 202411.9512.0711.8812.0512.0554,300
May 20, 202412.0012.0511.6712.0112.0160,400
May 17, 202412.0012.1511.9111.9311.9321,600
May 16, 202411.7612.1011.7612.1012.1030,400
May 15, 202411.7412.0011.6711.9111.9124,400
May 14, 202411.8411.9811.7211.9211.9224,000
May 13, 202411.8212.0511.7311.9111.9125,400
May 10, 202411.6511.9611.6111.6811.6817,900
May 09, 202411.6811.7211.4511.6311.6323,200
May 08, 202411.2811.5311.2811.4711.4727,100
May 07, 202412.0012.0211.5311.5511.5540,900
May 06, 202411.9812.0311.5211.9611.9619,300
May 03, 202411.7911.9911.5611.9611.9652,600
May 02, 202411.7411.8911.5811.7711.7733,800
May 01, 202411.5811.6811.5011.5611.5619,800
Apr 30, 202411.4311.5711.1711.5411.5413,800
Apr 29, 202411.4511.6811.3811.5811.5824,800
Apr 26, 202411.2811.4311.2111.4311.4328,600
Apr 25, 202411.1911.3011.1111.2011.2021,100
Apr 24, 202411.3511.3511.1311.2311.2323,100
Apr 23, 202410.8611.3310.8611.2711.2726,900
Apr 22, 202410.9811.1810.8811.0811.0830,700
Apr 19, 202410.8311.0910.7010.9710.9718,400
Apr 18, 202411.0011.1610.8510.9110.9128,000
Apr 17, 202410.7811.1610.7811.0111.0134,700
Apr 16, 202411.0611.1810.7110.7810.7844,900
Apr 15, 202411.5311.5511.1811.2111.2125,800
Apr 12, 202411.3511.5311.0911.4311.4337,900
Apr 11, 202411.5611.5911.3611.5611.5630,500
Apr 10, 202411.4711.5711.3311.4411.4434,800
Apr 09, 202411.4111.5811.4111.5011.5028,400
Apr 08, 202411.3511.5411.2811.4511.4533,800
Apr 05, 202411.1311.4611.0211.3611.3632,900
Apr 04, 202411.2111.4811.0911.1911.1954,400
Apr 03, 202410.7911.1510.7911.0911.0945,100
Apr 02, 202410.6510.9610.6010.8910.8944,700
Apr 01, 202410.6710.8010.6110.7510.7543,200
Mar 28, 202410.5910.6510.3910.5710.5734,800
Mar 27, 202410.4810.6010.4110.5910.5942,200
Mar 26, 202410.1210.5610.1210.4810.4831,600
Mar 25, 202410.2410.3410.1210.2210.2236,300
Mar 22, 20249.7510.299.7510.1410.1452,000
Mar 21, 20249.9010.109.659.939.9315,300
Mar 20, 20249.889.999.769.939.9318,200
Mar 19, 20249.779.849.699.769.7631,700
Mar 18, 20249.9910.079.709.859.8524,800
Mar 15, 20249.8510.079.829.939.9351,200
Mar 14, 202410.2910.399.789.919.9170,200
Mar 13, 202410.1510.6810.1510.3910.3956,800
Mar 12, 20249.8910.359.6010.3310.3383,600
Mar 11, 20249.259.899.259.699.6946,100
Mar 08, 20249.499.529.259.259.2578,700
Mar 07, 20249.889.909.569.599.5930,200
Mar 06, 202410.1610.169.619.929.9270,400
Mar 05, 202410.5910.599.679.909.9068,700
Mar 04, 20249.6910.749.509.839.83244,700
Mar 01, 20248.979.738.979.599.5992,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...