SOGO - Sogou Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20194.06004.13004.00004.09004.0900546,400
Aug 15, 20194.04004.08004.00004.03004.0300741,000
Aug 14, 20193.95004.12203.92004.07004.0700797,400
Aug 13, 20193.90004.15503.90004.06004.0600688,600
Aug 12, 20193.95004.04003.88003.95003.9500337,600
Aug 09, 20193.94004.08003.88004.03004.0300614,700
Aug 08, 20194.06004.08003.88004.00004.0000812,000
Aug 07, 20193.76004.21503.73004.03004.03002,405,500
Aug 06, 20193.54003.74003.50003.73003.73001,221,500
Aug 05, 20193.90003.90003.25003.41003.41002,309,100
Aug 02, 20193.89004.04503.82003.86003.8600856,300
Aug 01, 20193.79003.99003.79003.88003.88001,460,600
Jul 31, 20193.83003.85003.73003.77003.7700569,900
Jul 30, 20193.81003.85003.78003.85003.8500375,600
Jul 29, 20193.79003.89003.76003.86003.8600372,700
Jul 26, 20193.93003.95003.82003.83003.8300401,400
Jul 25, 20193.93003.95003.85503.91003.9100398,300
Jul 24, 20193.84003.96003.84003.95003.9500446,300
Jul 23, 20193.80003.89003.76003.88003.8800395,600
Jul 22, 20193.83003.85503.73003.78003.7800563,900
Jul 19, 20193.86003.90003.82003.83003.8300585,700
Jul 18, 20193.86003.88003.78003.81003.8100498,100
Jul 17, 20193.90003.97003.85003.88003.8800503,000
Jul 16, 20193.84003.98003.84003.94003.9400484,800
Jul 15, 20193.90003.91003.80003.86003.8600476,100
Jul 12, 20193.88003.94003.85003.87003.8700573,000
Jul 11, 20193.92003.97003.83003.89003.8900499,900
Jul 10, 20194.01004.03003.91003.93003.9300683,000
Jul 09, 20193.98004.05003.93003.95003.9500890,500
Jul 08, 20194.06004.13003.98504.02004.0200468,600
Jul 05, 20194.08004.12004.05004.12004.1200279,300
Jul 03, 20194.13004.16004.08004.14004.1400288,100
Jul 02, 20194.12004.20004.11004.19004.1900456,700
Jul 01, 20194.19004.24004.09004.14004.1400743,500
Jun 28, 20194.09004.19004.02004.10004.1000977,900
Jun 27, 20194.25004.27004.20004.27004.2700922,500
Jun 26, 20194.20004.28004.18004.24004.2400359,000
Jun 25, 20194.17004.26004.12004.16004.1600598,300
Jun 24, 20194.20004.29004.20004.25004.2500248,100
Jun 21, 20194.23004.25004.18004.18004.18001,165,800
Jun 20, 20194.30004.34004.21004.27004.2700500,000
Jun 19, 20194.12004.28004.12004.21004.2100654,100
Jun 18, 20194.23004.36004.07004.10004.10001,000,000
Jun 17, 20194.06004.23004.06004.19004.1900272,100
Jun 14, 20194.16004.21504.04004.04004.0400567,500
Jun 13, 20194.12004.24004.07004.21004.2100395,500
Jun 12, 20194.06004.14004.03004.05004.0500297,600
Jun 11, 20194.12004.30004.05104.16004.1600355,000
Jun 10, 20193.94004.18003.91004.07004.0700697,300
Jun 07, 20193.91004.00003.85003.91003.9100628,500
Jun 06, 20193.96003.98503.89003.90003.9000526,900
Jun 05, 20194.16004.20003.90003.98003.98001,245,700
Jun 04, 20194.17004.22004.11004.14004.14001,001,200
Jun 03, 20194.16004.23004.10004.17004.1700463,100
May 31, 20194.24004.28004.14004.17004.17001,438,400
May 30, 20194.43004.47004.29004.33004.3300880,600
May 29, 20194.34004.55004.29004.44004.44001,177,400
May 28, 20194.36004.42003.90004.38004.38001,602,900
May 24, 20194.44004.50004.35004.40004.4000625,300
May 23, 20194.49004.50004.32504.38004.3800888,500
May 22, 20194.67004.71004.56004.59004.5900538,200
May 21, 20194.70004.82004.48004.72004.72001,259,200
May 20, 20194.81004.82004.68004.70004.7000919,500
May 17, 20195.14005.14004.58104.85004.85002,153,300
May 16, 20195.17005.30005.10505.20005.2000659,200
May 15, 20195.18005.26005.09605.18005.1800644,500
May 14, 20195.34005.36005.18005.23005.2300625,100
May 13, 20195.26005.33005.19005.24005.2400537,500
May 10, 20195.50005.52005.41005.45005.4500431,800
May 09, 20195.40005.55005.31405.50005.5000688,900
May 08, 20195.50005.54505.42005.50005.5000496,200
May 07, 20195.57005.64005.48005.51005.5100610,600
May 06, 20195.46005.71005.45005.70005.7000693,800
May 03, 20195.68005.90005.63005.81005.8100973,000
May 02, 20195.50005.69005.47005.62005.6200954,400
May 01, 20195.67005.76005.54005.56005.56001,006,800
Apr 30, 20195.50005.74005.43005.69005.69001,309,100
Apr 29, 20195.68006.05005.41005.48005.48002,682,800
Apr 26, 20195.40005.50005.34005.47005.4700689,800
Apr 25, 20195.33005.47005.28005.40005.4000465,100
Apr 24, 20195.40005.53005.34005.39005.3900612,900
Apr 23, 20195.40005.42005.26005.40005.4000573,500
Apr 22, 20195.33005.43005.30005.41005.4100536,400
Apr 18, 20195.37005.48905.22005.42005.4200718,600
Apr 17, 20195.35005.43305.33005.33005.3300633,600
Apr 16, 20195.58005.58005.22505.31005.31001,657,900
Apr 15, 20195.71005.75305.50005.51005.5100780,700
Apr 12, 20195.86005.89005.68005.74005.7400684,800
Apr 11, 20195.85005.93005.73505.76005.7600614,700
Apr 10, 20196.05006.06105.81005.92005.9200674,000
Apr 09, 20196.10006.15006.05506.06006.0600729,200
Apr 08, 20196.05006.16006.02006.09006.0900679,500
Apr 05, 20195.95006.10005.92006.05006.0500445,100
Apr 04, 20195.97005.98705.85005.94005.9400524,600
Apr 03, 20195.97006.02005.90005.96005.9600902,500
Apr 02, 20195.97006.04005.87005.88005.8800463,700
Apr 01, 20196.05006.09005.82506.00006.00001,112,100
Mar 29, 20195.91006.01005.82005.94005.9400730,700
Mar 28, 20195.75005.81005.63905.78005.7800530,400
Mar 27, 20195.73005.83005.70005.75005.7500463,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...