Canada markets closed

Sohu.com Limited (SOHU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.54-0.25 (-1.69%)
At close: 04:00PM EST
14.54 0.00 (0.00%)
After hours: 04:31PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202214.3214.8114.3014.5414.5454,631
Dec 06, 202215.0815.0814.1714.7914.7975,100
Dec 05, 202215.2015.3614.7514.8614.8659,100
Dec 02, 202214.7115.1114.5715.0515.0585,000
Dec 01, 202214.7415.2914.4814.8014.8066,100
Nov 30, 202214.3714.8614.2214.7814.78122,600
Nov 29, 202214.2314.2313.8013.9513.9585,300
Nov 28, 202213.8914.0913.8013.9013.9035,500
Nov 25, 202214.1014.2313.8514.0014.0052,400
Nov 23, 202214.1014.4513.8614.2814.2839,900
Nov 22, 202213.7913.9713.7113.9513.9530,700
Nov 21, 202214.0714.2713.9214.0314.0339,300
Nov 18, 202214.3414.5113.9414.0814.0850,300
Nov 17, 202213.7014.6413.7014.4714.4738,400
Nov 16, 202214.2014.2013.6413.9213.9281,500
Nov 15, 202214.4514.9314.1014.2414.2473,600
Nov 14, 202215.5015.5013.2214.3714.37380,100
Nov 11, 202215.3416.0015.2715.9615.96380,000
Nov 10, 202214.9215.2614.7514.8514.8539,800
Nov 09, 202214.8514.8514.4214.4814.4831,000
Nov 08, 202215.2915.3214.8514.8814.8828,700
Nov 07, 202215.8815.8815.2815.3315.3378,500
Nov 04, 202215.4015.6815.1615.6715.6736,400
Nov 03, 202214.6815.1014.6814.8614.8637,800
Nov 02, 202214.8415.2614.1214.8014.8061,200
Nov 01, 202214.7114.7514.2414.5414.5437,900
Oct 31, 202214.0114.5214.0114.1614.1665,200
Oct 28, 202214.2014.5314.1914.3514.3552,100
Oct 27, 202214.9015.0314.5014.6014.6046,400
Oct 26, 202214.7115.3314.5415.0415.04313,900
Oct 25, 202214.6314.8314.5114.6914.6959,300
Oct 24, 202215.5015.5114.3014.5114.51233,800
Oct 21, 202215.3915.9015.2015.9015.9058,500
Oct 20, 202215.4815.9215.2115.3315.3324,600
Oct 19, 202215.7915.7915.2015.3515.3537,100
Oct 18, 202215.9916.0015.7316.0016.0064,500
Oct 17, 202215.9416.0015.8016.0016.0089,900
Oct 14, 202216.0316.1715.4115.6215.6229,000
Oct 13, 202215.2915.9815.1015.8115.8146,900
Oct 12, 202215.6515.8115.3015.5015.5039,800
Oct 11, 202216.5516.5515.7415.7515.7563,700
Oct 10, 202216.2417.0016.0116.8216.8260,800
Oct 07, 202216.9416.9416.4516.4616.4627,500
Oct 06, 202216.9217.2016.7217.0617.0641,800
Oct 05, 202217.1617.3816.5216.8416.8434,900
Oct 04, 202216.8017.5016.8017.2517.2568,900
Oct 03, 202216.1216.7716.1116.6816.6846,800
Sept 30, 202216.1216.4015.8416.0716.0742,500
Sept 29, 202216.5216.7516.1816.2616.26103,300
Sept 28, 202216.7516.9716.6716.8716.8740,300
Sept 27, 202216.7517.0616.6717.0117.0170,400
Sept 26, 202217.1417.3616.5916.5916.5949,300
Sept 23, 202217.3317.3316.7817.1417.1492,700
Sept 22, 202217.7217.8017.3817.5017.5056,600
Sept 21, 202217.4717.6717.1917.5417.5458,100
Sept 20, 202217.2517.7117.2517.6617.6651,200
Sept 19, 202217.1917.4316.9017.3917.3936,200
Sept 16, 202217.3417.6417.0817.3417.34127,000
Sept 15, 202216.8017.7216.8017.4217.4275,600
Sept 14, 202217.0617.1416.7316.8816.8859,900
Sept 13, 202217.0417.1916.7017.0617.0673,900
Sept 12, 202217.4917.6317.4117.4817.4841,900
Sept 09, 202217.8318.0017.4617.5217.5265,700
Sept 08, 202217.6717.8617.4717.8017.8070,800
Sept 07, 202217.2317.8217.1917.7617.76154,300
Sept 06, 202217.7317.7317.0717.2417.2488,100
Sept 02, 202217.8018.0117.6617.7817.7883,500
Sept 01, 202217.5617.8717.4617.7817.7881,200
Aug 31, 202217.3617.9117.3617.8217.82105,900
Aug 30, 202217.6717.6716.7917.1117.11107,500
Aug 29, 202217.6317.9517.4017.5017.50115,100
Aug 26, 202218.2118.2117.6017.6317.63133,500
Aug 25, 202217.9018.2617.5218.0918.09217,200
Aug 24, 202217.2518.1217.2517.6917.6983,600
Aug 23, 202217.5917.8017.4117.5017.5090,100
Aug 22, 202217.5218.2116.5217.6617.66161,100
Aug 19, 202217.7817.8717.4117.7117.71111,600
Aug 18, 202217.4018.1617.3717.9017.90154,800
Aug 17, 202217.7418.1517.4117.5517.55118,000
Aug 16, 202217.7118.3017.6917.8317.8385,200
Aug 15, 202217.6318.2517.4818.0318.03103,800
Aug 12, 202217.5018.1517.5017.7517.75150,800
Aug 11, 202217.3517.7617.1017.7417.74400,000
Aug 10, 202217.2017.6817.0217.1317.1369,400
Aug 09, 202217.2417.6516.8317.3517.35121,900
Aug 08, 202217.0417.6416.8517.2717.27149,200
Aug 05, 202216.3816.7416.2816.7016.7075,700
Aug 04, 202216.6716.9316.5616.6616.6688,200
Aug 03, 202216.0616.4916.0416.4216.4258,200
Aug 02, 202215.5416.0815.2316.0616.06121,200
Aug 01, 202216.3016.4415.4215.6515.65151,900
Jul 29, 202215.9816.9715.9816.5016.50234,900
Jul 28, 202216.0616.4515.8216.4516.4564,600
Jul 27, 202215.8716.3115.8516.1716.1772,700
Jul 26, 202216.3816.3815.6515.7715.7790,500
Jul 25, 202216.2616.4415.9816.3116.3177,800
Jul 22, 202216.5016.5015.9416.1416.1487,100
Jul 21, 202216.1816.6116.1616.6116.6166,300
Jul 20, 202216.2216.4415.9716.1116.1155,300
Jul 19, 202216.1616.4516.0316.1716.1744,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...