Canada markets closed

Sohu.com Limited (SOHU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.23-0.04 (-0.43%)
At close: 04:00PM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 24, 20238.338.768.338.658.6564,700
Nov 22, 20238.538.688.318.328.3271,300
Nov 21, 20238.518.768.488.578.5745,800
Nov 20, 20238.598.758.458.598.5972,200
Nov 17, 20238.679.008.418.598.5987,800
Nov 16, 20238.919.198.658.708.7099,200
Nov 15, 20239.9910.118.978.978.97175,300
Nov 14, 202310.4710.479.609.829.8280,100
Nov 13, 20239.4010.909.3110.1310.13163,400
Nov 10, 20238.598.868.498.748.7440,200
Nov 09, 20238.608.698.468.558.5540,000
Nov 08, 20238.338.748.338.558.5526,600
Nov 07, 20238.508.508.338.438.4327,100
Nov 06, 20238.628.628.308.468.4612,400
Nov 03, 20238.538.588.368.508.5015,200
Nov 02, 20238.288.418.148.418.4118,400
Nov 01, 20238.088.408.058.308.309,600
Oct 31, 20238.138.348.138.238.2317,400
Oct 30, 20238.078.178.038.178.1716,400
Oct 27, 20238.158.208.008.018.0126,000
Oct 26, 20238.158.368.018.078.0716,200
Oct 25, 20238.008.208.008.138.1320,100
Oct 24, 20238.008.328.008.178.1717,800
Oct 23, 20238.058.388.008.018.0116,600
Oct 20, 20238.188.358.048.138.1332,800
Oct 19, 20238.428.628.108.208.2042,700
Oct 18, 20238.818.878.508.518.5155,400
Oct 17, 20238.709.008.708.948.9412,800
Oct 16, 20238.739.078.738.788.7810,900
Oct 13, 20239.009.008.778.868.8621,000
Oct 12, 20239.189.198.909.049.0436,200
Oct 11, 20239.269.409.149.179.1731,300
Oct 10, 20239.349.529.109.119.1149,600
Oct 09, 20239.509.509.319.349.349,000
Oct 06, 20239.469.619.139.619.6117,200
Oct 05, 20239.619.689.219.379.3715,400
Oct 04, 20239.339.559.109.499.4929,100
Oct 03, 20239.299.499.079.349.3460,800
Oct 02, 20239.409.529.309.319.3117,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...