Quantcast

Historical Stock Prices

SOHOO 
$25.7
*  
0.1999
0.78%
Get SOHOO Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading SOHOO now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 24-FEB-2019 TO 24-MAY-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.
05/24/2019 25.3639 25.7 25.3639 25.7 2,506
05/23/2019 25.5 25.5475 25.5 25.5001 700
05/22/2019 25.35 25.35 25.35 25.35 00
05/21/2019 25.35 25.35 25.35 25.35 00
05/20/2019 25.35 25.35 25.35 25.35 100
05/17/2019 25.35 25.4375 25.35 25.4375 201
05/16/2019 25.3423 25.5168 25.3423 25.4529 716
05/15/2019 25.75 25.75 25.071 25.0715 1,300
05/14/2019 25.6071 25.7783 25.6 25.7538 5,080
05/13/2019 25.285 25.46 25.24 25.3834 3,123
05/10/2019 25.119 25.65 25.11 25.35 1,795
05/09/2019 25.3851 25.5622 25.2747 25.5622 2,900
05/08/2019 25.1517 25.48 25.1509 25.42 1,521
05/07/2019 25.15 25.28 25.15 25.1832 1,108
05/06/2019 25.1728 25.2335 25.1127 25.2335 500
05/03/2019 25.1142 25.1142 25.1142 25.1142 105
05/02/2019 25.04 25.2999 25.0049 25.2999 6,606
05/01/2019 25.026 25.026 24.9856 24.9856 1,267
04/30/2019 25.02 25.02 25.0029 25.0169 2,300
04/29/2019 25 25.04 24.9901 25.04 850
04/26/2019 24.9629 25 24.86 25 2,140
04/25/2019 24.9986 24.9986 24.9986 24.9986 00
04/24/2019 24.89 25 24.8827 24.9986 4,500
04/23/2019 24.8582 24.89 24.8582 24.89 802
04/22/2019 24.7501 24.89 24.7501 24.89 1,147
04/18/2019 24.84 24.8636 24.84 24.8627 1,328
04/17/2019 24.7116 24.8199 24.7116 24.7855 3,191
04/16/2019 24.68 24.74 24.6 24.73 6,274
04/15/2019 24.49 24.5502 24.43 24.5502 9,080
04/12/2019 24.5 24.5253 24.4 24.4 8,360
04/11/2019 24.61 24.61 24.54 24.55 1,283
04/10/2019 24.63 24.63 24.51 24.5904 8,487
04/09/2019 24.77 24.77 24.6 24.6 11,174
04/08/2019 25.08 25.08 24.51 24.81 14,080
04/05/2019 24.98 25.0399 24.95 25.0209 1,495
04/04/2019 24.98 25 24.95 24.9904 2,012
04/03/2019 24.9978 24.9978 24.9734 24.9879 516
04/02/2019 24.97 25.039 24.95 24.9874 2,702
04/01/2019 24.9808 24.9808 24.97 24.98 1,369
03/29/2019 25.1 25.1 24.95 24.97 5,988
03/28/2019 25.1892 25.1892 25.1892 25.1892 440
03/27/2019 24.9845 24.9845 24.9845 24.9845 00
03/26/2019 25.15 25.185 24.9845 24.9845 987
03/25/2019 25 25.3 24.95 25.29 5,440
03/22/2019 24.81 24.974 24.81 24.9166 1,300
03/21/2019 25.09 25.2154 24.9 24.95 5,105
03/20/2019 25.07 25.07 25 25.07 2,800
03/19/2019 25.18 25.2266 25 25.21 7,874
03/18/2019 25.0748 25.2 25.07 25.07 2,296
03/15/2019 25.1074 25.1999 25 25.1999 3,275
03/14/2019 25.001 25.001 25.001 25.001 250
03/13/2019 25.02 25.14 25.02 25.14 673
03/12/2019 24.9621 24.98 24.9621 24.98 1,521
03/11/2019 24.81 24.98 24.81 24.98 2,450
03/08/2019 24.792 24.9 24.78 24.9 1,392
03/07/2019 24.749 24.8 24.749 24.8 1,238
03/06/2019 24.6301 24.7039 24.6301 24.7039 621
03/05/2019 24.7902 24.7902 24.7902 24.7902 152
03/04/2019 24.787 24.8 24.75 24.8 3,011
03/01/2019 24.774 24.8 24.75 24.8 971
02/28/2019 24.78 24.795 24.75 24.75 4,120
02/27/2019 24.8 24.8 24.7501 24.7729 2,500
02/26/2019 24.9 24.9 24.7 24.81 2,692
02/25/2019 24.55 24.95 24.5361 24.6072 2,342
*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