NasdaqGS - Delayed Quote USD

Sohu.com Limited (SOHU)

Compare
12.59
-0.26
(-2.02%)
At close: January 31 at 4:00:01 PM EST
12.59
0.00
(0.00%)
After hours: January 31 at 4:00:11 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202512.7012.8312.5512.5912.5930,500
Jan 30, 202512.9312.9912.7512.8512.8564,600
Jan 29, 202512.8512.9312.7512.8412.8444,500
Jan 28, 202512.7012.8112.5512.7712.7752,600
Jan 27, 202512.8112.9312.6812.7512.7581,900
Jan 24, 202512.7613.0012.4712.8412.8462,000
Jan 23, 202512.8312.9812.7512.8212.8249,400
Jan 22, 202513.0013.0912.8012.8012.8044,700
Jan 21, 202513.1513.2912.9813.0813.0835,800
Jan 17, 202512.6213.0012.6212.9112.9132,100
Jan 16, 202512.5112.7312.4112.5512.5549,100
Jan 15, 202512.2312.6012.2312.5612.5645,200
Jan 14, 202512.1912.3012.0312.0912.0936,000
Jan 13, 202511.8112.0411.6611.9011.9042,900
Jan 10, 202512.3512.3511.8511.8511.8577,700
Jan 8, 202512.6112.6712.4412.5112.5141,000
Jan 7, 202512.9412.9512.7112.7212.7234,000
Jan 6, 202513.1113.1212.9512.9512.9522,900
Jan 3, 202512.9113.2612.9013.0513.0570,500
Jan 2, 202513.1013.2312.6512.8712.8750,900
Dec 31, 202413.3613.5013.0113.1813.1877,800
Dec 30, 202413.5513.6013.3413.3513.3539,300
Dec 27, 202413.5913.7113.4613.6513.6540,500
Dec 26, 202413.4613.8213.3813.7213.7256,400
Dec 24, 202413.2013.6413.0913.5413.5453,800
Dec 23, 202413.1513.2813.0013.2013.2038,800
Dec 20, 202412.7513.2612.7513.1813.18145,400
Dec 19, 202412.8113.0412.8012.8512.8553,100
Dec 18, 202413.0013.5012.6112.8112.8165,800
Dec 17, 202413.3313.3612.9413.0413.0445,900
Dec 16, 202413.6413.7513.2913.4313.4338,900
Dec 13, 202413.8414.0413.5113.8013.8073,100
Dec 12, 202413.7214.1013.6913.9913.9976,400
Dec 11, 202413.8313.9713.7413.8313.8369,500
Dec 10, 202414.0214.1013.7213.8313.8368,300
Dec 9, 202413.9314.5813.9114.2214.22107,800
Dec 6, 202413.5813.8213.5813.8013.8041,600
Dec 5, 202413.5313.6613.2713.5913.5958,400
Dec 4, 202413.4913.6513.4113.5713.5760,500
Dec 3, 202413.4013.6913.1713.4313.4363,400
Dec 2, 202412.9513.4612.9513.3213.3263,800
Nov 29, 202413.0613.2712.9513.0113.0138,500
Nov 27, 202412.5013.1212.3513.0513.05124,900
Nov 26, 202412.1912.4612.1112.3512.3545,600
Nov 25, 202411.9912.5211.9912.2012.2061,800
Nov 22, 202412.0212.1111.8512.0412.0462,500
Nov 21, 202412.4212.4412.0912.1712.1780,200
Nov 20, 202412.2212.5712.0512.4512.4599,300
Nov 19, 202412.4312.4612.0612.3012.3090,600
Nov 18, 202412.6212.8412.2212.4612.4698,900
Nov 15, 202412.6613.0012.5612.6512.65118,300
Nov 14, 202412.2212.7511.9012.6412.64155,100
Nov 13, 202412.9913.2712.0212.1712.17285,100
Nov 12, 202413.8713.8712.4513.0313.03180,500
Nov 11, 202414.0914.1513.8314.0414.0488,700
Nov 8, 202414.2614.4913.9514.0314.0364,000
Nov 7, 202414.5314.8714.2314.4414.44123,200
Nov 6, 202414.2214.5314.1814.3014.3074,600
Nov 5, 202414.5814.7514.3914.4014.40111,400
Nov 4, 202414.0514.6514.0514.3614.3675,600
Nov 1, 202414.1614.1613.9114.0314.0371,800
Oct 31, 202414.2714.4313.9914.0914.0955,600
Oct 30, 202414.2114.8014.0714.3314.33156,600
Oct 29, 202413.9914.6413.9914.3214.3277,300
Oct 28, 202413.8314.1513.8313.8913.8980,500
Oct 25, 202413.8314.1413.7813.7913.79106,300
Oct 24, 202414.0114.0813.7413.8113.8180,600
Oct 23, 202414.3914.4413.9314.0114.0172,000
Oct 22, 202414.4014.5314.2814.3914.3958,400
Oct 21, 202414.3014.4714.2414.4714.4779,500
Oct 18, 202414.5714.7814.3914.4614.4666,000
Oct 17, 202413.9914.5213.9914.3314.3385,800
Oct 16, 202414.0614.4014.0414.1514.1570,400
Oct 15, 202414.7214.8713.9814.0614.06132,800
Oct 14, 202415.6415.6414.9314.9314.93100,700
Oct 11, 202415.6115.8715.6115.7515.7564,100
Oct 10, 202416.0416.2515.6115.7115.7158,800
Oct 9, 202416.2416.4315.8716.0216.0299,300
Oct 8, 202416.5416.9816.1916.4516.45128,900
Oct 7, 202417.1117.1616.5416.8516.85105,100
Oct 4, 202417.1017.2416.7617.0517.05182,900
Oct 3, 202416.1117.1616.0016.8716.87346,300
Oct 2, 202415.6316.6515.5016.4416.44484,700
Oct 1, 202415.6415.9015.4515.5015.50229,600
Sep 30, 202415.7716.2015.5415.7515.75153,100
Sep 27, 202415.8816.0015.4215.5515.55141,300
Sep 26, 202415.8015.9815.5015.7815.78113,800
Sep 25, 202415.3815.5215.1815.4215.4259,000
Sep 24, 202415.3315.7515.1815.6215.6282,200
Sep 23, 202415.1215.2114.8915.0015.0069,500
Sep 20, 202415.0315.2214.7414.9914.99100,000
Sep 19, 202414.9015.2014.9015.0815.0840,300
Sep 18, 202414.6314.8714.5914.6714.6744,900
Sep 17, 202414.6815.0214.6514.6514.6553,200
Sep 16, 202415.4015.4014.7214.8914.8937,500
Sep 13, 202415.2615.4215.2115.4215.4232,900
Sep 12, 202415.3115.5015.2815.3115.3130,100
Sep 11, 202415.0015.2514.9115.1915.1949,400
Sep 10, 202415.0415.1414.9715.0215.0234,600
Sep 9, 202415.1815.3314.9715.0315.0360,500
Sep 6, 202415.3815.3815.1615.2015.2037,100
Sep 5, 202415.4215.5415.2415.3515.3540,300
Sep 4, 202415.1915.4415.1615.3515.3545,600
Sep 3, 202415.7915.8615.1915.2315.2366,000
Aug 30, 202415.1315.8215.1315.7815.7860,700
Aug 29, 202415.2015.2515.0015.0415.0439,900
Aug 28, 202415.2515.4315.0115.0815.0862,200
Aug 27, 202415.4215.5615.3015.3315.3371,700
Aug 26, 202415.7815.7815.2815.4615.46140,800
Aug 23, 202415.5415.9215.5015.7615.7664,600
Aug 22, 202415.6215.8415.4715.5015.5054,200
Aug 21, 202415.8816.3215.6015.7315.7379,800
Aug 20, 202415.9416.0715.6915.9115.91152,400
Aug 19, 202415.5416.0715.5316.0316.03124,400
Aug 16, 202415.0415.6315.0415.4815.4877,500
Aug 15, 202415.1615.1614.9815.0215.0270,500
Aug 14, 202415.0115.1114.9915.0915.0950,000
Aug 13, 202414.9915.1414.9015.0415.0454,100
Aug 12, 202414.8615.1014.8615.0115.0159,300
Aug 9, 202415.0215.1514.9514.9914.9937,900
Aug 8, 202415.1015.1014.9815.0215.0251,600
Aug 7, 202414.9315.2414.9314.9814.98111,900
Aug 6, 202414.6015.1013.4214.9114.91124,200
Aug 5, 202413.3814.8913.0014.7214.72110,800
Aug 2, 202414.9114.9114.4414.5314.5398,000
Aug 1, 202415.0815.1414.7414.8814.8872,700
Jul 31, 202415.0215.1014.9315.0815.08123,900
Jul 30, 202414.9615.1714.9615.0115.01168,100
Jul 29, 202414.8215.1714.8215.0415.04107,900
Jul 26, 202414.7415.0114.5814.8414.8474,800
Jul 25, 202414.3914.6514.2414.6214.6272,600
Jul 24, 202414.4414.6314.2714.4314.4398,900
Jul 23, 202413.9914.5313.9914.4114.4197,600
Jul 22, 202413.8914.2913.8014.1614.1675,900
Jul 19, 202414.0814.0813.6613.6913.6980,000
Jul 18, 202414.0114.4913.8614.0714.07121,800
Jul 17, 202414.3814.6014.0314.0414.04145,600
Jul 16, 202414.7915.0314.0214.4214.42177,300
Jul 15, 202415.0715.1314.7314.7914.79163,500
Jul 12, 202415.4415.7215.0115.0815.0896,400
Jul 11, 202415.1015.6915.0315.4515.45122,800
Jul 10, 202415.8116.3414.8514.8514.85221,900
Jul 9, 202415.4116.0615.0615.7515.75263,800
Jul 8, 202414.5515.3714.5515.3015.30146,100
Jul 5, 202414.3314.5714.2014.5514.5572,600
Jul 3, 202414.0414.3014.0014.2114.2170,100
Jul 2, 202413.8714.1013.8213.9113.9149,500
Jul 1, 202414.0314.1013.8013.9113.9160,300
Jun 28, 202414.4014.4013.8313.9213.9293,100
Jun 27, 202413.6614.4013.6414.3114.31142,100
Jun 26, 202413.7113.9513.3913.6213.6251,200
Jun 25, 202413.3013.8513.3013.5813.5856,700
Jun 24, 202413.2913.5013.2913.4513.4538,100
Jun 21, 202413.0313.4713.0313.2113.21110,700
Jun 20, 202412.9913.2312.9813.0513.0542,500
Jun 18, 202412.8013.2312.8013.0513.0542,200
Jun 17, 202412.6912.9812.6612.9212.9225,400
Jun 14, 202412.5612.8012.0112.7312.7325,900
Jun 13, 202412.4912.6212.4812.5212.5221,700
Jun 12, 202412.5412.6812.3812.6012.6025,900
Jun 11, 202412.6112.7412.2612.5412.5443,000
Jun 10, 202412.1912.9511.8312.5612.5638,800
Jun 7, 202412.6713.0412.6712.8312.8336,900
Jun 6, 202413.2213.2312.7912.8512.8545,400
Jun 5, 202412.9613.5212.9113.1213.1278,900
Jun 4, 202412.4612.9112.4512.8812.8850,500
Jun 3, 202412.3312.5012.3312.4912.4926,600
May 31, 202412.1512.4012.1512.4012.4027,700
May 30, 202412.1512.2912.1012.2712.2729,600
May 29, 202412.0112.2012.0112.1112.1118,400
May 28, 202411.8312.1811.7812.1512.1538,800
May 24, 202411.9012.1211.8612.1112.1174,900
May 23, 202412.0012.0911.7712.0112.0135,400
May 22, 202411.9412.1011.9412.0612.0625,000
May 21, 202411.9512.0711.8812.0512.0554,300
May 20, 202412.0012.0511.6712.0112.0160,400
May 17, 202412.0012.1511.9111.9311.9321,600
May 16, 202411.7612.1011.7612.1012.1030,400
May 15, 202411.7412.0011.6711.9111.9124,400
May 14, 202411.8411.9811.7211.9211.9224,000
May 13, 202411.8212.0511.7311.9111.9125,400
May 10, 202411.6511.9611.6111.6811.6817,900
May 9, 202411.6811.7211.4511.6311.6323,200
May 8, 202411.2811.5311.2811.4711.4727,100
May 7, 202412.0012.0211.5311.5511.5540,900
May 6, 202411.9812.0311.5211.9611.9619,300
May 3, 202411.7911.9911.5611.9611.9652,600
May 2, 202411.7411.8911.5811.7711.7733,800
May 1, 202411.5811.6811.5011.5611.5619,800
Apr 30, 202411.4311.5711.1711.5411.5413,800
Apr 29, 202411.4511.6811.3811.5811.5824,800
Apr 26, 202411.2811.4311.2111.4311.4328,600
Apr 25, 202411.1911.3011.1111.2011.2021,100
Apr 24, 202411.3511.3511.1311.2311.2323,100
Apr 23, 202410.8611.3310.8611.2711.2726,900
Apr 22, 202410.9811.1810.8811.0811.0830,700
Apr 19, 202410.8311.0910.7010.9710.9718,400
Apr 18, 202411.0011.1610.8510.9110.9128,000
Apr 17, 202410.7811.1610.7811.0111.0134,700
Apr 16, 202411.0611.1810.7110.7810.7844,900
Apr 15, 202411.5311.5511.1811.2111.2125,800
Apr 12, 202411.3511.5311.0911.4311.4337,900
Apr 11, 202411.5611.5911.3611.5611.5630,500
Apr 10, 202411.4711.5711.3311.4411.4434,800
Apr 9, 202411.4111.5811.4111.5011.5028,400
Apr 8, 202411.3511.5411.2811.4511.4533,800
Apr 5, 202411.1311.4611.0211.3611.3632,900
Apr 4, 202411.2111.4811.0911.1911.1954,400
Apr 3, 202410.7911.1510.7911.0911.0945,100
Apr 2, 202410.6510.9610.6010.8910.8944,700
Apr 1, 202410.6710.8010.6110.7510.7543,200
Mar 28, 202410.5910.6510.3910.5710.5734,800
Mar 27, 202410.4810.6010.4110.5910.5942,200
Mar 26, 202410.1210.5610.1210.4810.4831,600
Mar 25, 202410.2410.3410.1210.2210.2236,300
Mar 22, 20249.7510.299.7510.1410.1452,000
Mar 21, 20249.9010.109.659.939.9315,300
Mar 20, 20249.889.999.769.939.9318,200
Mar 19, 20249.779.849.699.769.7631,700
Mar 18, 20249.9910.079.709.859.8524,800
Mar 15, 20249.8510.079.829.939.9351,200
Mar 14, 202410.2910.399.789.919.9170,200
Mar 13, 202410.1510.6810.1510.3910.3956,800
Mar 12, 20249.8910.359.6010.3310.3383,600
Mar 11, 20249.259.899.259.699.6946,100
Mar 8, 20249.499.529.259.259.2578,700
Mar 7, 20249.889.909.569.599.5930,200
Mar 6, 202410.1610.169.619.929.9270,400
Mar 5, 202410.5910.599.679.909.9068,700
Mar 4, 20249.6910.749.509.839.83244,700
Mar 1, 20248.979.738.979.599.5992,100
Feb 29, 20249.089.108.798.968.9623,800
Feb 28, 20249.099.188.869.039.0348,200
Feb 27, 20249.239.279.109.119.1134,600
Feb 26, 20249.139.319.129.179.1723,800
Feb 23, 20249.359.439.119.239.2341,800
Feb 22, 20249.269.359.169.279.2718,900
Feb 21, 20249.319.519.199.249.2461,300
Feb 20, 20249.689.689.329.369.3619,300
Feb 16, 20249.969.969.559.559.5515,200
Feb 15, 20249.9310.109.849.949.9446,500
Feb 14, 20249.509.919.509.919.9126,200
Feb 13, 20249.549.729.459.549.5441,100
Feb 12, 20249.329.799.319.649.6429,900
Feb 9, 20249.599.699.379.429.4247,800
Feb 8, 20249.849.859.549.629.6237,700
Feb 7, 20249.809.879.659.859.8530,600
Feb 6, 20249.659.869.629.789.7847,100
Feb 5, 20249.749.779.489.519.5164,000
Feb 2, 20249.709.859.709.769.7633,000
Feb 1, 20249.609.859.549.769.7633,200

Related tickers

DDI DoubleDown Interactive Co., Ltd.
9.75
-2.50%
 
NTES NetEase, Inc.
102.85
-1.94%
 
PLTK Playtika Holding Corp.
7.17
-2.71%
 
GRVY Gravity Co., Ltd.
61.92
-0.13%
 
3888.HK Kingsoft Corporation Limited
39.100
+5.82%
 
SQNNY Square Enix Holdings Co., Ltd.
20.00
0.00%
 
9890.HK ZX Inc.
7.800
+11.75%
 
SQNXF Square Enix Holdings Co., Ltd.
39.35
0.00%
 
BILI Bilibili Inc.
16.72
-4.95%
 
SGAMY Sega Sammy Holdings Inc.
4.8100
-0.82%