NasdaqGS - Delayed Quote USD

Sohu.com Limited (SOHU)

10.97 +0.06 (+0.55%)
At close: April 19 at 4:00 PM EDT
10.97 0.00 (0.00%)
After hours: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 10.83 11.09 10.70 10.97 10.97 18,400
Apr 18, 2024 11.00 11.16 10.85 10.91 10.91 28,000
Apr 17, 2024 10.78 11.16 10.78 11.01 11.01 34,700
Apr 16, 2024 11.06 11.18 10.71 10.78 10.78 44,900
Apr 15, 2024 11.53 11.55 11.18 11.21 11.21 25,800
Apr 12, 2024 11.35 11.53 11.09 11.43 11.43 37,900
Apr 11, 2024 11.56 11.59 11.36 11.56 11.56 30,500
Apr 10, 2024 11.47 11.57 11.33 11.44 11.44 34,800
Apr 9, 2024 11.41 11.58 11.41 11.50 11.50 28,400
Apr 8, 2024 11.35 11.54 11.28 11.45 11.45 33,800
Apr 5, 2024 11.13 11.46 11.02 11.36 11.36 32,900
Apr 4, 2024 11.21 11.48 11.09 11.19 11.19 54,400
Apr 3, 2024 10.79 11.15 10.79 11.09 11.09 45,100
Apr 2, 2024 10.65 10.96 10.60 10.89 10.89 44,700
Apr 1, 2024 10.67 10.80 10.61 10.75 10.75 43,200
Mar 28, 2024 10.59 10.65 10.39 10.57 10.57 34,800
Mar 27, 2024 10.48 10.60 10.41 10.59 10.59 42,200
Mar 26, 2024 10.12 10.56 10.12 10.48 10.48 31,600
Mar 25, 2024 10.24 10.34 10.12 10.22 10.22 36,300
Mar 22, 2024 9.75 10.29 9.75 10.14 10.14 52,000
Mar 21, 2024 9.90 10.10 9.65 9.93 9.93 15,300
Mar 20, 2024 9.88 9.99 9.76 9.93 9.93 18,200
Mar 19, 2024 9.77 9.84 9.69 9.76 9.76 31,700
Mar 18, 2024 9.99 10.07 9.70 9.85 9.85 24,800
Mar 15, 2024 9.85 10.07 9.82 9.93 9.93 51,200
Mar 14, 2024 10.29 10.39 9.78 9.91 9.91 70,200
Mar 13, 2024 10.15 10.68 10.15 10.39 10.39 56,800
Mar 12, 2024 9.89 10.35 9.60 10.33 10.33 83,600
Mar 11, 2024 9.25 9.89 9.25 9.69 9.69 46,100
Mar 8, 2024 9.49 9.52 9.25 9.25 9.25 78,700
Mar 7, 2024 9.88 9.90 9.56 9.59 9.59 30,200
Mar 6, 2024 10.16 10.16 9.61 9.92 9.92 70,400
Mar 5, 2024 10.59 10.59 9.67 9.90 9.90 68,700
Mar 4, 2024 9.69 10.74 9.50 9.83 9.83 244,700
Mar 1, 2024 8.97 9.73 8.97 9.59 9.59 92,100
Feb 29, 2024 9.08 9.10 8.79 8.96 8.96 23,800
Feb 28, 2024 9.09 9.18 8.86 9.03 9.03 48,200
Feb 27, 2024 9.23 9.27 9.10 9.11 9.11 34,600
Feb 26, 2024 9.13 9.31 9.12 9.17 9.17 23,800
Feb 23, 2024 9.35 9.43 9.11 9.23 9.23 41,800
Feb 22, 2024 9.26 9.35 9.16 9.27 9.27 18,900
Feb 21, 2024 9.31 9.51 9.19 9.24 9.24 61,300
Feb 20, 2024 9.68 9.68 9.32 9.36 9.36 19,300
Feb 16, 2024 9.96 9.96 9.55 9.55 9.55 15,200
Feb 15, 2024 9.93 10.10 9.84 9.94 9.94 46,500
Feb 14, 2024 9.50 9.91 9.50 9.91 9.91 26,200
Feb 13, 2024 9.54 9.72 9.45 9.54 9.54 41,100
Feb 12, 2024 9.32 9.79 9.31 9.64 9.64 29,900
Feb 9, 2024 9.59 9.69 9.37 9.42 9.42 47,800
Feb 8, 2024 9.84 9.85 9.54 9.62 9.62 37,700
Feb 7, 2024 9.80 9.87 9.65 9.85 9.85 30,600
Feb 6, 2024 9.65 9.86 9.62 9.78 9.78 47,100
Feb 5, 2024 9.74 9.77 9.48 9.51 9.51 64,000
Feb 2, 2024 9.70 9.85 9.70 9.76 9.76 33,000
Feb 1, 2024 9.60 9.85 9.54 9.76 9.76 33,200
Jan 31, 2024 9.47 9.72 9.43 9.60 9.60 34,900
Jan 30, 2024 9.82 9.91 9.37 9.54 9.54 47,100
Jan 29, 2024 10.09 10.09 9.85 9.92 9.92 34,000
Jan 26, 2024 9.93 10.05 9.93 10.03 10.03 43,800
Jan 25, 2024 10.05 10.05 9.95 10.00 10.00 35,500
Jan 24, 2024 9.85 10.04 9.80 9.94 9.94 71,800
Jan 23, 2024 9.79 9.94 9.58 9.79 9.79 64,000
Jan 22, 2024 9.40 9.64 9.20 9.62 9.62 57,700
Jan 19, 2024 9.18 9.55 9.18 9.48 9.48 52,100
Jan 18, 2024 9.28 9.52 9.27 9.35 9.35 50,000
Jan 17, 2024 9.36 9.55 9.19 9.21 9.21 71,700
Jan 16, 2024 9.54 9.65 9.52 9.54 9.54 41,500
Jan 12, 2024 9.63 9.84 9.52 9.67 9.67 58,200
Jan 11, 2024 9.62 9.75 9.48 9.62 9.62 59,300
Jan 10, 2024 9.57 9.79 9.47 9.52 9.52 77,000
Jan 9, 2024 9.51 9.82 9.51 9.67 9.67 60,700
Jan 8, 2024 9.74 9.88 9.64 9.69 9.69 48,200
Jan 5, 2024 9.83 10.05 9.76 9.83 9.83 68,900
Jan 4, 2024 9.51 10.05 9.51 9.90 9.90 63,000
Jan 3, 2024 9.71 9.75 9.49 9.67 9.67 110,400
Jan 2, 2024 9.78 9.96 9.72 9.78 9.78 61,900
Dec 29, 2023 9.86 10.12 9.86 9.93 9.93 117,700
Dec 28, 2023 9.69 10.18 9.69 9.91 9.91 156,300
Dec 27, 2023 9.51 9.81 9.34 9.64 9.64 64,900
Dec 26, 2023 9.06 9.76 9.00 9.58 9.58 90,000
Dec 22, 2023 9.42 9.45 8.81 9.00 9.00 222,900
Dec 21, 2023 9.65 9.93 9.65 9.80 9.80 135,000
Dec 20, 2023 9.50 9.76 9.44 9.52 9.52 91,300
Dec 19, 2023 9.50 9.62 9.32 9.49 9.49 53,100
Dec 18, 2023 9.86 9.97 9.44 9.44 9.44 35,400
Dec 15, 2023 9.85 10.06 9.73 9.94 9.94 158,500
Dec 14, 2023 10.00 10.20 9.86 9.88 9.88 90,900
Dec 13, 2023 9.84 10.09 9.74 10.00 10.00 76,300
Dec 12, 2023 9.48 9.96 9.48 9.88 9.88 96,500
Dec 11, 2023 9.35 9.58 9.30 9.56 9.56 67,900
Dec 8, 2023 9.40 9.77 9.26 9.34 9.34 92,500
Dec 7, 2023 9.12 9.63 9.05 9.54 9.54 117,000
Dec 6, 2023 8.67 9.07 8.67 8.98 8.98 89,400
Dec 5, 2023 8.21 8.62 8.21 8.58 8.58 73,600
Dec 4, 2023 8.02 8.51 8.02 8.34 8.34 107,100
Dec 1, 2023 7.95 8.27 7.95 8.14 8.14 85,600
Nov 30, 2023 8.40 8.59 7.80 8.02 8.02 1,097,100
Nov 29, 2023 8.42 8.70 8.41 8.52 8.52 48,300
Nov 28, 2023 8.56 8.71 8.35 8.54 8.54 83,900
Nov 27, 2023 8.69 8.87 8.45 8.56 8.56 89,800
Nov 24, 2023 8.33 8.76 8.33 8.65 8.65 64,700
Nov 22, 2023 8.53 8.68 8.31 8.32 8.32 71,300
Nov 21, 2023 8.51 8.76 8.48 8.57 8.57 45,800
Nov 20, 2023 8.59 8.75 8.45 8.59 8.59 72,200
Nov 17, 2023 8.67 9.00 8.41 8.59 8.59 87,800
Nov 16, 2023 8.91 9.19 8.65 8.70 8.70 99,200
Nov 15, 2023 9.99 10.11 8.97 8.97 8.97 175,300
Nov 14, 2023 10.47 10.47 9.60 9.82 9.82 80,100
Nov 13, 2023 9.40 10.90 9.31 10.13 10.13 163,400
Nov 10, 2023 8.59 8.86 8.49 8.74 8.74 40,200
Nov 9, 2023 8.60 8.69 8.46 8.55 8.55 40,000
Nov 8, 2023 8.33 8.74 8.33 8.55 8.55 26,600
Nov 7, 2023 8.50 8.50 8.33 8.43 8.43 27,100
Nov 6, 2023 8.62 8.62 8.30 8.46 8.46 12,400
Nov 3, 2023 8.53 8.58 8.36 8.50 8.50 15,200
Nov 2, 2023 8.28 8.41 8.14 8.41 8.41 18,400
Nov 1, 2023 8.08 8.40 8.05 8.30 8.30 9,600
Oct 31, 2023 8.13 8.34 8.13 8.23 8.23 17,400
Oct 30, 2023 8.07 8.17 8.03 8.17 8.17 16,400
Oct 27, 2023 8.15 8.20 8.00 8.01 8.01 26,000
Oct 26, 2023 8.15 8.36 8.01 8.07 8.07 16,200
Oct 25, 2023 8.00 8.20 8.00 8.13 8.13 20,100
Oct 24, 2023 8.00 8.32 8.00 8.17 8.17 17,800
Oct 23, 2023 8.05 8.38 8.00 8.01 8.01 16,600
Oct 20, 2023 8.18 8.35 8.04 8.13 8.13 32,800
Oct 19, 2023 8.42 8.62 8.10 8.20 8.20 42,700
Oct 18, 2023 8.81 8.87 8.50 8.51 8.51 55,400
Oct 17, 2023 8.70 9.00 8.70 8.94 8.94 12,800
Oct 16, 2023 8.73 9.07 8.73 8.78 8.78 10,900
Oct 13, 2023 9.00 9.00 8.77 8.86 8.86 21,000
Oct 12, 2023 9.18 9.19 8.90 9.04 9.04 36,200
Oct 11, 2023 9.26 9.40 9.14 9.17 9.17 31,300
Oct 10, 2023 9.34 9.52 9.10 9.11 9.11 49,600
Oct 9, 2023 9.50 9.50 9.31 9.34 9.34 9,000
Oct 6, 2023 9.46 9.61 9.13 9.61 9.61 17,200
Oct 5, 2023 9.61 9.68 9.21 9.37 9.37 15,400
Oct 4, 2023 9.33 9.55 9.10 9.49 9.49 29,100
Oct 3, 2023 9.29 9.49 9.07 9.34 9.34 60,800
Oct 2, 2023 9.40 9.52 9.30 9.31 9.31 17,800
Sep 29, 2023 9.65 9.86 9.30 9.42 9.42 24,300
Sep 28, 2023 9.35 9.81 9.35 9.47 9.47 28,500
Sep 27, 2023 9.72 9.83 9.36 9.45 9.45 30,800
Sep 26, 2023 9.72 10.00 9.71 9.71 9.71 31,900
Sep 25, 2023 9.85 9.99 9.51 9.84 9.84 19,200
Sep 22, 2023 9.99 10.11 9.77 9.90 9.90 23,000
Sep 21, 2023 9.87 10.00 9.71 9.80 9.80 20,000
Sep 20, 2023 9.98 10.07 9.74 9.99 9.99 19,300
Sep 19, 2023 9.81 9.98 9.51 9.97 9.97 13,400
Sep 18, 2023 9.45 9.88 9.43 9.76 9.76 42,800
Sep 15, 2023 9.91 9.98 9.30 9.33 9.33 181,100
Sep 14, 2023 9.65 9.94 9.65 9.86 9.86 22,900
Sep 13, 2023 9.49 9.70 9.48 9.68 9.68 37,300
Sep 12, 2023 9.80 10.05 9.48 9.49 9.49 159,000
Sep 11, 2023 9.97 10.05 9.80 9.82 9.82 25,400
Sep 8, 2023 9.84 9.99 9.80 9.80 9.80 42,700
Sep 7, 2023 10.29 10.29 9.95 9.95 9.95 64,200
Sep 6, 2023 10.50 10.51 10.29 10.45 10.45 21,300
Sep 5, 2023 10.55 10.60 10.39 10.53 10.53 23,600
Sep 1, 2023 10.76 11.01 10.41 10.55 10.55 27,200
Aug 31, 2023 10.85 11.00 10.52 10.56 10.56 41,800
Aug 30, 2023 10.84 11.04 10.78 10.98 10.98 20,200
Aug 29, 2023 10.78 11.03 10.69 10.92 10.92 83,000
Aug 28, 2023 10.74 10.74 10.40 10.68 10.68 23,500
Aug 25, 2023 10.94 11.01 10.59 10.59 10.59 36,300
Aug 24, 2023 11.06 11.12 10.93 10.94 10.94 9,500
Aug 23, 2023 11.15 11.30 10.88 11.17 11.17 15,500
Aug 22, 2023 10.97 11.35 10.85 11.10 11.10 50,200
Aug 21, 2023 10.86 11.07 10.81 11.03 11.03 17,800
Aug 18, 2023 10.90 11.04 10.80 10.94 10.94 30,000
Aug 17, 2023 11.18 11.18 10.91 10.97 10.97 20,000
Aug 16, 2023 11.03 11.17 10.91 11.03 11.03 28,200
Aug 15, 2023 11.19 11.41 11.05 11.11 11.11 31,100
Aug 14, 2023 11.22 11.33 11.03 11.32 11.32 19,700
Aug 11, 2023 11.10 11.42 11.10 11.39 11.39 26,600
Aug 10, 2023 11.35 11.61 11.35 11.38 11.38 20,300
Aug 9, 2023 11.41 11.41 11.04 11.23 11.23 33,400
Aug 8, 2023 11.54 11.58 11.27 11.42 11.42 56,300
Aug 7, 2023 11.25 12.17 11.00 11.74 11.74 89,400
Aug 4, 2023 12.51 12.67 12.31 12.46 12.46 33,500
Aug 3, 2023 12.21 12.72 12.03 12.37 12.37 61,900
Aug 2, 2023 11.93 12.29 11.75 12.20 12.20 52,500
Aug 1, 2023 12.22 12.32 12.00 12.08 12.08 33,700
Jul 31, 2023 11.62 12.49 11.61 12.34 12.34 60,400
Jul 28, 2023 11.25 11.67 11.20 11.58 11.58 55,000
Jul 27, 2023 11.06 11.28 11.02 11.07 11.07 55,000
Jul 26, 2023 11.02 11.24 11.02 11.16 11.16 15,200
Jul 25, 2023 11.19 11.24 11.01 11.11 11.11 11,300
Jul 24, 2023 11.05 11.11 10.93 11.05 11.05 19,800
Jul 21, 2023 11.05 11.24 10.88 11.01 11.01 13,100
Jul 20, 2023 10.85 11.04 10.74 11.02 11.02 77,500
Jul 19, 2023 11.27 11.27 10.83 10.89 10.89 74,700
Jul 18, 2023 11.24 11.24 10.90 10.95 10.95 50,300
Jul 17, 2023 11.61 11.65 11.21 11.35 11.35 34,600
Jul 14, 2023 11.86 11.96 11.67 11.71 11.71 26,500
Jul 13, 2023 11.79 11.98 11.54 11.95 11.95 20,600
Jul 12, 2023 11.51 11.96 11.50 11.76 11.76 34,900
Jul 11, 2023 11.13 11.45 11.03 11.39 11.39 50,800
Jul 10, 2023 11.05 11.29 10.97 11.13 11.13 19,800
Jul 7, 2023 11.07 11.24 10.90 11.17 11.17 43,800
Jul 6, 2023 10.92 10.99 10.83 10.99 10.99 42,700
Jul 5, 2023 11.01 11.05 10.89 10.94 10.94 40,300
Jul 3, 2023 11.06 11.35 10.96 11.07 11.07 24,500
Jun 30, 2023 11.20 11.41 10.96 11.02 11.02 37,100
Jun 29, 2023 10.93 11.24 10.93 11.17 11.17 44,700
Jun 28, 2023 11.06 11.19 10.94 11.01 11.01 22,100
Jun 27, 2023 11.08 11.22 10.92 11.15 11.15 28,800
Jun 26, 2023 11.06 11.24 10.89 10.98 10.98 85,000
Jun 23, 2023 11.26 11.26 10.93 11.09 11.09 40,600
Jun 22, 2023 11.51 11.51 11.26 11.26 11.26 25,700
Jun 21, 2023 11.77 11.77 11.41 11.52 11.52 35,300
Jun 20, 2023 11.64 12.08 11.61 11.76 11.76 110,300
Jun 16, 2023 11.47 11.76 11.12 11.76 11.76 437,800
Jun 15, 2023 11.55 11.58 11.11 11.41 11.41 78,700
Jun 14, 2023 11.55 11.65 11.33 11.47 11.47 34,300
Jun 13, 2023 11.45 11.63 11.34 11.46 11.46 55,300
Jun 12, 2023 11.50 11.72 11.29 11.33 11.33 36,700
Jun 9, 2023 11.71 11.71 11.48 11.52 11.52 35,000
Jun 8, 2023 11.71 11.90 11.68 11.69 11.69 37,200
Jun 7, 2023 11.67 11.85 11.62 11.74 11.74 25,500
Jun 6, 2023 11.60 11.92 11.40 11.77 11.77 56,000
Jun 5, 2023 11.83 11.83 11.50 11.68 11.68 37,900
Jun 2, 2023 11.64 12.06 11.63 11.87 11.87 54,500
Jun 1, 2023 11.43 11.64 11.23 11.50 11.50 34,600
May 31, 2023 11.31 11.47 11.12 11.32 11.32 97,700
May 30, 2023 11.64 11.81 11.35 11.42 11.42 42,300
May 26, 2023 11.67 11.82 11.48 11.70 11.70 49,300
May 25, 2023 11.83 11.83 11.43 11.52 11.52 55,000
May 24, 2023 11.60 11.94 11.60 11.86 11.86 42,000
May 23, 2023 12.35 12.35 11.70 11.77 11.77 40,900
May 22, 2023 12.20 12.26 11.83 11.88 11.88 46,800
May 19, 2023 12.44 12.50 12.22 12.26 12.26 41,100
May 18, 2023 12.40 12.59 12.28 12.34 12.34 41,400
May 17, 2023 12.59 12.64 12.35 12.47 12.47 53,200
May 16, 2023 12.26 13.12 12.26 12.70 12.70 55,200
May 15, 2023 13.20 13.46 12.47 12.68 12.68 169,200
May 12, 2023 13.70 13.75 13.38 13.55 13.55 22,900
May 11, 2023 13.67 13.90 13.67 13.81 13.81 16,100
May 10, 2023 13.77 13.89 13.65 13.78 13.78 21,500
May 9, 2023 13.52 14.00 13.52 13.89 13.89 20,100
May 8, 2023 13.77 13.91 13.53 13.79 13.79 9,900
May 5, 2023 13.50 13.90 13.42 13.85 13.85 20,400
May 4, 2023 13.55 13.64 13.25 13.49 13.49 18,200
May 3, 2023 13.25 13.54 13.25 13.47 13.47 11,700
May 2, 2023 13.24 13.42 13.24 13.42 13.42 19,600
May 1, 2023 13.40 13.41 13.27 13.35 13.35 6,600
Apr 28, 2023 13.13 13.41 13.13 13.26 13.26 50,600
Apr 27, 2023 13.34 13.34 13.18 13.24 13.24 24,500
Apr 26, 2023 13.64 13.64 13.20 13.27 13.27 27,100
Apr 25, 2023 13.55 13.79 13.34 13.47 13.47 32,800
Apr 24, 2023 13.75 13.78 13.58 13.66 13.66 13,200
Apr 21, 2023 13.75 13.95 13.67 13.84 13.84 17,300
Apr 20, 2023 13.99 13.99 13.63 13.87 13.87 28,400

Related Tickers

DDI DoubleDown Interactive Co., Ltd.
10.09
-5.26%
 
BRAG Bragg Gaming Group Inc.
6.17
+0.82%
 
MAGI.ST MAG Interactive AB (publ)
9.00
0.00%
 
NTES NetEase, Inc.
93.51
+1.09%
 
PLTK Playtika Holding Corp.
6.88
0.00%
 
BILI Bilibili Inc.
10.91
-1.45%
 
G5EN.ST G5 Entertainment AB (publ)
118.60
-0.17%
 
SGAMY Sega Sammy Holdings Inc.
3.1600
-1.25%
 
GRVY Gravity Co., Ltd.
66.44
-0.11%
 
EA Electronic Arts Inc.
127.27
+1.31%