Canada markets close in 1 hour 46 minutes

Sohu.com Limited (SOHU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.94+0.03 (+0.27%)
As of 01:22PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202410.8311.0210.7010.9410.945,493
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
Feb 29, 20249.089.108.798.968.9623,800
Feb 28, 20249.099.188.869.039.0348,200
Feb 27, 20249.239.279.109.119.1134,600
Feb 26, 20249.139.319.129.179.1723,800
Feb 23, 20249.359.439.119.239.2341,800
Feb 22, 20249.269.359.169.279.2718,900
Feb 21, 20249.319.519.199.249.2461,300
Feb 20, 20249.689.689.329.369.3619,300
Feb 16, 20249.969.969.559.559.5515,200
Feb 15, 20249.9310.109.849.949.9446,500
Feb 14, 20249.509.919.509.919.9126,200
Feb 13, 20249.549.729.459.549.5441,100
Feb 12, 20249.329.799.319.649.6429,900
Feb 09, 20249.599.699.379.429.4247,800
Feb 08, 20249.849.859.549.629.6237,700
Feb 07, 20249.809.879.659.859.8530,600
Feb 06, 20249.659.869.629.789.7847,100
Feb 05, 20249.749.779.489.519.5164,000
Feb 02, 20249.709.859.709.769.7633,000
Feb 01, 20249.609.859.549.769.7633,200
Jan 31, 20249.479.729.439.609.6034,900
Jan 30, 20249.829.919.379.549.5447,100
Jan 29, 202410.0910.099.859.929.9234,000
Jan 26, 20249.9310.059.9310.0310.0343,800
Jan 25, 202410.0510.059.9510.0010.0035,500
Jan 24, 20249.8510.049.809.949.9471,800
Jan 23, 20249.799.949.589.799.7964,000
Jan 22, 20249.409.649.209.629.6257,700
Jan 19, 20249.189.559.189.489.4852,100
Jan 18, 20249.289.529.279.359.3550,000
Jan 17, 20249.369.559.199.219.2171,700
Jan 16, 20249.549.659.529.549.5441,500
Jan 12, 20249.639.849.529.679.6758,200
Jan 11, 20249.629.759.489.629.6259,300
Jan 10, 20249.579.799.479.529.5277,000
Jan 09, 20249.519.829.519.679.6760,700
Jan 08, 20249.749.889.649.699.6948,200
Jan 05, 20249.8310.059.769.839.8368,900
Jan 04, 20249.5110.059.519.909.9063,000
Jan 03, 20249.719.759.499.679.67110,400
Jan 02, 20249.789.969.729.789.7861,900
Dec 29, 20239.8610.129.869.939.93117,700
Dec 28, 20239.6910.189.699.919.91156,300
Dec 27, 20239.519.819.349.649.6464,900
Dec 26, 20239.069.769.009.589.5890,000
Dec 22, 20239.429.458.819.009.00222,900
Dec 21, 20239.659.939.659.809.80135,000
Dec 20, 20239.509.769.449.529.5291,300
Dec 19, 20239.509.629.329.499.4953,100
Dec 18, 20239.869.979.449.449.4435,400
Dec 15, 20239.8510.069.739.949.94158,500
Dec 14, 202310.0010.209.869.889.8890,900
Dec 13, 20239.8410.099.7410.0010.0076,300
Dec 12, 20239.489.969.489.889.8896,500
Dec 11, 20239.359.589.309.569.5667,900
Dec 08, 20239.409.779.269.349.3492,500
Dec 07, 20239.129.639.059.549.54117,000
Dec 06, 20238.679.078.678.988.9889,400
Dec 05, 20238.218.628.218.588.5873,600
Dec 04, 20238.028.518.028.348.34107,100
Dec 01, 20237.958.277.958.148.1485,600
Nov 30, 20238.408.597.808.028.021,097,100
Nov 29, 20238.428.708.418.528.5248,300
Nov 28, 20238.568.718.358.548.5483,900
Nov 27, 20238.698.878.458.568.5689,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...