Canada Markets closed

Sohu.com Limited (SOHU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.70+0.04 (+0.24%)
At close: 04:00PM EDT
16.70 0.00 (0.00%)
After hours: 04:30PM EDT
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 18, 202215.7916.3615.7716.0416.04133,600
Jul 15, 202215.4615.5815.1015.3715.3796,700
Jul 14, 202215.8515.8515.2815.5515.55136,600
Jul 13, 202215.7116.1415.7115.9815.98119,600
Jul 12, 202215.4816.1315.2616.0316.03101,000
Jul 11, 202215.7915.9715.4015.5215.5275,400
Jul 08, 202216.6016.6016.0816.2716.27107,400
Jul 07, 202215.7316.7015.6816.6716.67162,000
Jul 06, 202215.5315.7315.1115.7015.7069,100
Jul 05, 202216.1116.1815.3115.5315.53210,500
Jul 01, 202216.3716.8016.1016.3716.3758,900
Jun 30, 202215.8716.6515.3716.5716.57246,800
Jun 29, 202216.2616.4015.9016.0616.0684,600
Jun 28, 202216.3716.5216.0816.3216.3269,100
Jun 27, 202217.0817.1416.1616.1916.1981,100
Jun 24, 202216.0016.8915.7616.8716.87220,700
Jun 23, 202216.2316.4915.6315.6915.6968,600
Jun 22, 202215.0516.2215.0516.0016.00171,200
Jun 21, 202215.3415.8715.2615.4115.41133,900
Jun 17, 202215.2715.3014.7915.1515.15338,000
Jun 16, 202215.1715.1714.2114.9614.96121,100
Jun 15, 202215.2115.6114.9315.5515.55131,500
Jun 14, 202214.7815.1014.4414.9514.95114,900
Jun 13, 202214.8515.0014.2714.4714.47112,900
Jun 10, 202215.6315.7015.1215.1415.1496,000
Jun 09, 202215.7815.7815.2915.6015.60134,300
Jun 08, 202215.3016.0415.3016.0216.02174,400
Jun 07, 202214.8115.2014.8015.1815.1891,300
Jun 06, 202215.0015.2414.7014.9514.95137,000
Jun 03, 202214.4914.8014.3514.6514.65161,900
Jun 02, 202214.3614.7014.3114.5914.5963,400
Jun 01, 202214.6114.7414.2014.3214.3290,700
May 31, 202214.4214.6013.9814.4514.45236,700
May 27, 202214.5014.5013.8514.1814.18223,600
May 26, 202214.0114.5313.8814.5014.5099,900
May 25, 202213.9014.0313.7513.8613.86112,700
May 24, 202214.1014.1913.6013.7313.73146,700
May 23, 202214.5914.6214.0014.1814.1891,000
May 20, 202214.8014.9314.1614.6414.6462,900
May 19, 202214.2814.9714.2814.6014.60177,100
May 18, 202214.3514.7314.1214.3514.35241,800
May 17, 202215.1015.6014.5914.6114.61230,100
May 16, 202214.2115.0013.9214.6314.63165,700
May 13, 202214.1414.7714.0914.4414.44235,000
May 12, 202213.6914.2213.4113.9113.91223,500
May 11, 202213.9014.3513.5613.7713.77209,900
May 10, 202213.4414.3313.4413.7113.71186,300
May 09, 202213.9514.0813.2613.3213.32263,500
May 06, 202214.9615.0114.0614.1414.14134,200
May 05, 202215.5515.5514.9915.1515.15110,200
May 04, 202215.2516.0615.1615.9915.99113,100
May 03, 202215.7115.8115.3015.6415.64120,500
May 02, 202215.3215.8115.0715.7115.71112,500
Apr 29, 202215.3915.8915.3915.4815.48128,900
Apr 28, 202214.8114.8114.2014.7514.75149,700
Apr 27, 202214.5814.9414.2914.6114.61145,300
Apr 26, 202214.5414.7214.1414.3614.36138,100
Apr 25, 202214.1814.9014.1814.6314.63357,300
Apr 22, 202214.3715.1614.0514.1914.19437,000
Apr 21, 202215.9216.1813.9714.2514.251,152,100
Apr 20, 202216.6916.6915.7515.8315.83428,400
Apr 19, 202217.2517.2516.2016.6716.67666,800
Apr 18, 202218.0818.2017.2317.4417.44365,000
Apr 14, 202218.7918.7918.1318.3418.34187,500
Apr 13, 202218.6519.7717.9018.8618.86540,100
Apr 12, 202219.4719.9618.7319.0119.01527,900
Apr 11, 202218.7619.7418.7619.1419.14383,900
Apr 08, 202219.2920.0218.8619.0319.03398,800
Apr 07, 202218.5019.5418.2919.3419.34441,900
Apr 06, 202218.2818.8718.0218.6918.69497,000
Apr 05, 202218.1218.7517.8218.4318.43307,700
Apr 04, 202217.6918.5817.3418.2118.21389,400
Apr 01, 202217.5617.8916.6017.4517.45522,200
Mar 31, 202216.1617.4615.9816.8216.82376,100
Mar 30, 202215.7116.8815.6816.2616.26451,800
Mar 29, 202216.2316.3615.7515.8415.84182,500
Mar 28, 202215.7916.1415.1115.7815.78421,200
Mar 25, 202216.2816.5015.3715.5715.57387,600
Mar 24, 202216.6116.9815.8616.7816.78356,100
Mar 23, 202216.0517.2815.9216.7616.76534,600
Mar 22, 202216.5816.9416.1016.3016.30320,900
Mar 21, 202216.4616.7115.8316.0316.03297,800
Mar 18, 202215.7016.9915.6916.9716.97548,000
Mar 17, 202215.6115.7914.4615.6615.66706,600
Mar 16, 202215.0516.3613.9515.9915.991,364,500
Mar 15, 202213.6614.2612.8713.5313.53730,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...