Quantcast

Sogou Inc. American Depositary Shares, each representing one Class A Ordinary Share Historical Stock Prices

SOGO 
$5.54
*  
0.28
4.81%
Get SOGO Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading SOGO now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    SOGO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.77 5.81 5.51 5.54 1,692,649
03/22/2019 5.81 5.81 5.51 5.54 1,693,016
03/21/2019 5.9 5.99 5.8 5.82 1,017,589
03/20/2019 6.06 6.1 5.9 5.96 1,107,596
03/19/2019 6.28 6.305 6.07 6.11 1,117,337
03/18/2019 6.32 6.4 6.18 6.24 532,036
03/15/2019 6.21 6.38 6.21 6.26 577,691
03/14/2019 6.18 6.23 6.07 6.19 570,462
03/13/2019 6.27 6.31 6.19 6.25 410,618
03/12/2019 6.42 6.44 6.1 6.3 916,624
03/11/2019 6.26 6.5 6.22 6.34 685,259
03/08/2019 6.08 6.18 6.04 6.17 1,054,506
03/07/2019 6.61 6.6285 6.18 6.2 2,089,999
03/06/2019 6.85 7.1227 6.66 6.72 2,252,586
03/05/2019 6.23 7.01 6.16 6.98 3,571,105
03/04/2019 6.25 6.33 6.035 6.16 1,528,974
03/01/2019 6.32 6.36 6.17 6.21 877,726
02/28/2019 6.37 6.45 6.16 6.23 954,803
02/27/2019 6.4 6.53 6.22 6.35 1,166,331
02/26/2019 6.5 6.53 6.3 6.4 1,105,024
02/25/2019 6.75 6.92 6.5 6.58 1,312,702
02/22/2019 6.06 6.5 6.05 6.48 1,770,254
02/21/2019 6.13 6.18 5.94 5.98 750,586
02/20/2019 6.14 6.32 6.09 6.12 819,927
02/19/2019 5.95 6.23 5.95 6.13 625,558
02/15/2019 6.04 6.09 5.97 5.97 486,705
02/14/2019 6.06 6.08 5.95 6.06 411,691
02/13/2019 5.98 6.15 5.97 6.08 794,760
02/12/2019 5.88 6.05 5.88 5.93 704,340
02/11/2019 6.03 6.05 5.82 5.92 858,887
02/08/2019 5.94 6.09 5.92 6.07 578,336
02/07/2019 6.06 6.13 5.95 6 762,920
02/06/2019 6.18 6.3 5.99 6.14 1,918,006
02/05/2019 6.2 6.31 6.16 6.22 619,328
02/04/2019 6.14 6.24 6.02 6.17 688,837
02/01/2019 6.47 6.6 5.9701 6.1 2,631,314
01/31/2019 6.3 6.58 6.29 6.4 1,366,500
01/30/2019 6.25 6.31 6.11 6.27 809,659
01/29/2019 6.4 6.4127 6.21 6.25 848,467
01/28/2019 6.47 6.53 6.29 6.42 1,060,495
01/25/2019 6.2 6.65 6.15 6.59 1,447,423
01/24/2019 5.97 6.17 5.96 6.12 435,776
01/23/2019 6.06 6.25 5.93 5.95 643,377
01/22/2019 6 6.07 5.81 6 1,278,205
01/18/2019 5.95 6.2773 5.92 6.11 938,401
01/17/2019 5.88 5.94 5.785 5.89 448,187
01/16/2019 5.86 6 5.855 5.93 382,449
01/15/2019 5.83 6.025 5.8 5.82 588,477
01/14/2019 5.75 5.87 5.58 5.75 601,518
01/11/2019 6.09 6.12 5.75 5.87 1,302,877
01/10/2019 5.96 6.12 5.9 6.1 520,492
01/09/2019 5.89 6.1158 5.84 6.02 846,439
01/08/2019 5.78 5.88 5.59 5.88 587,024
01/07/2019 5.55 5.8 5.55 5.74 557,258
01/04/2019 5.39 5.635 5.27 5.57 1,157,709
01/03/2019 5.5 5.536 5.08 5.19 2,329,584
01/02/2019 5.11 5.55 5.04 5.53 1,072,645
12/31/2018 5.5 5.69 5.155 5.25 1,164,969
12/28/2018 5.53 5.53 5.35 5.49 957,015
12/27/2018 5.46 5.58 5.33 5.57 1,134,356
12/26/2018 5.19 5.67 5.14 5.62 1,993,195
12/24/2018 5.33 5.38 4.8 5.23 1,526,770
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio