Quantcast
SOHU

Historical Stock Prices

$20.63
*  
0.70
3.51%
Get SOHU Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading SOHU now
Exchange:NASDAQ
Industry: Technology
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 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 19.77 20.75 19.3701 20.64 439,755
11/15/2018 19.28 20 19.25 19.93 665,511
11/14/2018 18.99 19.53 18.81 19.18 587,078
11/13/2018 18.17 19 18.17 18.77 634,513
11/12/2018 18.61 18.94 17.85 17.95 382,094
11/09/2018 19.04 19.19 18.55 18.67 326,463
11/08/2018 18.95 19.78 18.6 19.28 499,176
11/07/2018 18.9 19.28 18.3 19.05 486,716
11/06/2018 18.62 19.67 18.26 18.87 613,383
11/05/2018 17.62 19.165 16.5 19.01 986,707
11/02/2018 19.31 19.36 17.63 17.79 805,432
11/01/2018 18.09 19.27 17.21 19 769,123
10/31/2018 16.57 18.19 16.33 18.07 986,641
10/30/2018 16.67 17 15.94 16.34 822,980
10/29/2018 17.23 18.02 16.45 16.67 496,101
10/26/2018 16.45 17.12 16.05 17.08 1,122,149
10/25/2018 17.89 18.06 16.7 16.88 977,162
10/24/2018 18.21 18.3999 17.68 17.7 434,033
10/23/2018 17.22 18.5 17.16 18.23 570,669
10/22/2018 17.38 18.06 17.16 17.81 416,280
10/19/2018 17.09 17.68 16.62 16.83 499,226
10/18/2018 17.21 17.58 16.77 16.89 527,544
10/17/2018 17.95 18 17.26 17.41 428,840
10/16/2018 19.3 19.485 17.6305 17.89 909,237
10/15/2018 18.38 19.7 18.2301 19.28 559,287
10/12/2018 17.97 18.82 17.43 18.72 1,130,982
10/11/2018 16.76 17.3527 16.57 17.1 667,596
10/10/2018 16.1 17.13 15.89 16.96 782,626
10/09/2018 17.06 17.21 16.17 16.22 910,270
10/08/2018 16.75 17.22 16.2 17.13 603,446
10/05/2018 17.14 17.47 16.75 17.08 542,228
10/04/2018 18.4 18.4 16.89 17.23 833,430
10/03/2018 18.49 18.74 18.28 18.47 350,111
10/02/2018 19.71 19.71 18.28 18.4 822,733
10/01/2018 20.05 20.44 19.8 20.04 358,885
09/28/2018 21.01 21.07 19.635 19.88 623,655
09/27/2018 21.55 21.6 21.1 21.1 339,193
09/26/2018 21.37 21.65 21.2 21.47 241,939
09/25/2018 21.27 21.67 21.11 21.25 258,624
09/24/2018 20.98 21.36 20.61 21.27 239,957
09/21/2018 21.22 21.5 20.81 21.36 474,301
09/20/2018 20.71 20.8 20.12 20.72 167,060
09/19/2018 19.74 20.55 19.74 20.46 216,153
09/18/2018 20.07 20.4 19.4278 19.61 429,642
09/17/2018 20.62 20.81 19.9316 20.04 296,411
09/14/2018 21.14 21.58 20.85 20.86 392,782
09/13/2018 20.96 21.52 20.76 21.15 586,920
09/12/2018 20 20.81 19.75 20.6 357,647
09/11/2018 19.75 20.12 19.53 20.08 350,291
09/10/2018 20.4 20.505 19.75 20 288,091
09/07/2018 19.67 20.69 19.67 20.36 361,932
09/06/2018 19.95 20.1605 19.65 19.82 339,860
09/05/2018 20.15 20.37 19.61 20.01 370,881
09/04/2018 21.23 21.2925 20.32 20.36 478,436
08/31/2018 20.71 21.67 20.71 21.35 214,497
08/30/2018 21.67 21.67 20.72 20.83 315,796
08/29/2018 21.98 22.033 21.52 21.68 182,833
08/28/2018 22.41 22.81 21.73 21.97 244,852
08/27/2018 22.05 22.67 21.9 22.34 264,192
08/24/2018 21.71 21.74 21.311 21.59 228,489
08/23/2018 22.21 22.65 21.365 21.59 329,825
08/22/2018 21.82 22.19 21.7 22.06 201,386
08/21/2018 22.15 22.5619 21.69 21.8 328,171
08/20/2018 21.77 22.39 21.46 22.05 411,922
08/17/2018 21.63 21.83 21.34 21.59 410,159
08/16/2018 21.11 21.86 21.11 21.84 591,432
*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