Sohu.com Limited (SOHU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

14.84

+0.22

(+1.50%)

At close: 04:00PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	14.74	15.01	14.58	14.84	14.84	74,800
Jul 25, 2024	14.39	14.65	14.24	14.62	14.62	72,600
Jul 24, 2024	14.44	14.63	14.27	14.43	14.43	98,900
Jul 23, 2024	13.99	14.53	13.99	14.41	14.41	97,600
Jul 22, 2024	13.89	14.29	13.80	14.16	14.16	75,900
Jul 19, 2024	14.08	14.08	13.66	13.69	13.69	80,000
Jul 18, 2024	14.01	14.49	13.86	14.07	14.07	121,800
Jul 17, 2024	14.38	14.60	14.03	14.04	14.04	145,600
Jul 16, 2024	14.79	15.03	14.02	14.42	14.42	177,300
Jul 15, 2024	15.07	15.13	14.73	14.79	14.79	163,500
Jul 12, 2024	15.44	15.72	15.01	15.08	15.08	96,400
Jul 11, 2024	15.10	15.69	15.03	15.45	15.45	122,800
Jul 10, 2024	15.81	16.34	14.85	14.85	14.85	221,900
Jul 09, 2024	15.41	16.06	15.06	15.75	15.75	263,800
Jul 08, 2024	14.55	15.37	14.55	15.30	15.30	146,100
Jul 05, 2024	14.33	14.57	14.20	14.55	14.55	72,600
Jul 03, 2024	14.04	14.30	14.00	14.21	14.21	70,100
Jul 02, 2024	13.87	14.10	13.82	13.91	13.91	49,500
Jul 01, 2024	14.03	14.10	13.80	13.91	13.91	60,300
Jun 28, 2024	14.40	14.40	13.83	13.92	13.92	93,100
Jun 27, 2024	13.66	14.40	13.64	14.31	14.31	142,100
Jun 26, 2024	13.71	13.95	13.39	13.62	13.62	51,200
Jun 25, 2024	13.30	13.85	13.30	13.58	13.58	56,700
Jun 24, 2024	13.29	13.50	13.29	13.45	13.45	38,100
Jun 21, 2024	13.03	13.47	13.03	13.21	13.21	110,700
Jun 20, 2024	12.99	13.23	12.98	13.05	13.05	42,500
Jun 18, 2024	12.80	13.23	12.80	13.05	13.05	42,200
Jun 17, 2024	12.69	12.98	12.66	12.92	12.92	25,400
Jun 14, 2024	12.56	12.80	12.01	12.73	12.73	25,900
Jun 13, 2024	12.49	12.62	12.48	12.52	12.52	21,700
Jun 12, 2024	12.54	12.68	12.38	12.60	12.60	25,900
Jun 11, 2024	12.61	12.74	12.26	12.54	12.54	43,000
Jun 10, 2024	12.19	12.95	11.83	12.56	12.56	38,800
Jun 07, 2024	12.67	13.04	12.67	12.83	12.83	36,900
Jun 06, 2024	13.22	13.23	12.79	12.85	12.85	45,400
Jun 05, 2024	12.96	13.52	12.91	13.12	13.12	78,900
Jun 04, 2024	12.46	12.91	12.45	12.88	12.88	50,500
Jun 03, 2024	12.33	12.50	12.33	12.49	12.49	26,600
May 31, 2024	12.15	12.40	12.15	12.40	12.40	27,700
May 30, 2024	12.15	12.29	12.10	12.27	12.27	29,600
May 29, 2024	12.01	12.20	12.01	12.11	12.11	18,400
May 28, 2024	11.83	12.18	11.78	12.15	12.15	38,800
May 24, 2024	11.90	12.12	11.86	12.11	12.11	74,900
May 23, 2024	12.00	12.09	11.77	12.01	12.01	35,400
May 22, 2024	11.94	12.10	11.94	12.06	12.06	25,000
May 21, 2024	11.95	12.07	11.88	12.05	12.05	54,300
May 20, 2024	12.00	12.05	11.67	12.01	12.01	60,400
May 17, 2024	12.00	12.15	11.91	11.93	11.93	21,600
May 16, 2024	11.76	12.10	11.76	12.10	12.10	30,400
May 15, 2024	11.74	12.00	11.67	11.91	11.91	24,400
May 14, 2024	11.84	11.98	11.72	11.92	11.92	24,000
May 13, 2024	11.82	12.05	11.73	11.91	11.91	25,400
May 10, 2024	11.65	11.96	11.61	11.68	11.68	17,900
May 09, 2024	11.68	11.72	11.45	11.63	11.63	23,200
May 08, 2024	11.28	11.53	11.28	11.47	11.47	27,100
May 07, 2024	12.00	12.02	11.53	11.55	11.55	40,900
May 06, 2024	11.98	12.03	11.52	11.96	11.96	19,300
May 03, 2024	11.79	11.99	11.56	11.96	11.96	52,600
May 02, 2024	11.74	11.89	11.58	11.77	11.77	33,800
May 01, 2024	11.58	11.68	11.50	11.56	11.56	19,800
Apr 30, 2024	11.43	11.57	11.17	11.54	11.54	13,800
Apr 29, 2024	11.45	11.68	11.38	11.58	11.58	24,800
Apr 26, 2024	11.28	11.43	11.21	11.43	11.43	28,600
Apr 25, 2024	11.19	11.30	11.11	11.20	11.20	21,100
Apr 24, 2024	11.35	11.35	11.13	11.23	11.23	23,100
Apr 23, 2024	10.86	11.33	10.86	11.27	11.27	26,900
Apr 22, 2024	10.98	11.18	10.88	11.08	11.08	30,700
Apr 19, 2024	10.83	11.09	10.70	10.97	10.97	18,400
Apr 18, 2024	11.00	11.16	10.85	10.91	10.91	28,000
Apr 17, 2024	10.78	11.16	10.78	11.01	11.01	34,700
Apr 16, 2024	11.06	11.18	10.71	10.78	10.78	44,900
Apr 15, 2024	11.53	11.55	11.18	11.21	11.21	25,800
Apr 12, 2024	11.35	11.53	11.09	11.43	11.43	37,900
Apr 11, 2024	11.56	11.59	11.36	11.56	11.56	30,500
Apr 10, 2024	11.47	11.57	11.33	11.44	11.44	34,800
Apr 09, 2024	11.41	11.58	11.41	11.50	11.50	28,400
Apr 08, 2024	11.35	11.54	11.28	11.45	11.45	33,800
Apr 05, 2024	11.13	11.46	11.02	11.36	11.36	32,900
Apr 04, 2024	11.21	11.48	11.09	11.19	11.19	54,400
Apr 03, 2024	10.79	11.15	10.79	11.09	11.09	45,100
Apr 02, 2024	10.65	10.96	10.60	10.89	10.89	44,700
Apr 01, 2024	10.67	10.80	10.61	10.75	10.75	43,200
Mar 28, 2024	10.59	10.65	10.39	10.57	10.57	34,800
Mar 27, 2024	10.48	10.60	10.41	10.59	10.59	42,200
Mar 26, 2024	10.12	10.56	10.12	10.48	10.48	31,600
Mar 25, 2024	10.24	10.34	10.12	10.22	10.22	36,300
Mar 22, 2024	9.75	10.29	9.75	10.14	10.14	52,000
Mar 21, 2024	9.90	10.10	9.65	9.93	9.93	15,300
Mar 20, 2024	9.88	9.99	9.76	9.93	9.93	18,200
Mar 19, 2024	9.77	9.84	9.69	9.76	9.76	31,700
Mar 18, 2024	9.99	10.07	9.70	9.85	9.85	24,800
Mar 15, 2024	9.85	10.07	9.82	9.93	9.93	51,200
Mar 14, 2024	10.29	10.39	9.78	9.91	9.91	70,200
Mar 13, 2024	10.15	10.68	10.15	10.39	10.39	56,800
Mar 12, 2024	9.89	10.35	9.60	10.33	10.33	83,600
Mar 11, 2024	9.25	9.89	9.25	9.69	9.69	46,100
Mar 08, 2024	9.49	9.52	9.25	9.25	9.25	78,700
Mar 07, 2024	9.88	9.90	9.56	9.59	9.59	30,200
Mar 06, 2024	10.16	10.16	9.61	9.92	9.92	70,400
Mar 05, 2024	10.59	10.59	9.67	9.90	9.90	68,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,782.91+1,062.49(+1.15%)

Sohu.com Limited (SOHU)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,782.91
+1,062.49(+1.15%)