Sohu.com Limited (SOHU)
NASDAQ: SOHU · Real-Time Price · USD
12.22
-0.23 (-1.85%)
Nov 21, 2024, 2:35 PM EST - Market open
Sohu.com Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 12.22 | 12.57 | 12.05 | 12.45 | 12.45 | 1.22% | 99,301 |
Nov 19, 2024 | 12.43 | 12.46 | 12.06 | 12.30 | 12.30 | -1.28% | 90,581 |
Nov 18, 2024 | 12.62 | 12.84 | 12.22 | 12.46 | 12.46 | -1.50% | 98,943 |
Nov 15, 2024 | 12.66 | 13.00 | 12.56 | 12.65 | 12.65 | 0.08% | 118,283 |
Nov 14, 2024 | 12.22 | 12.75 | 11.90 | 12.64 | 12.64 | 3.86% | 155,135 |
Nov 13, 2024 | 12.99 | 13.27 | 12.02 | 12.17 | 12.17 | -6.60% | 285,105 |
Nov 12, 2024 | 13.87 | 13.87 | 12.45 | 13.03 | 13.03 | -7.19% | 180,730 |
Nov 11, 2024 | 14.09 | 14.15 | 13.83 | 14.04 | 14.04 | 0.07% | 88,726 |
Nov 8, 2024 | 14.26 | 14.49 | 13.95 | 14.03 | 14.03 | -2.84% | 64,038 |
Nov 7, 2024 | 14.53 | 14.87 | 14.23 | 14.44 | 14.44 | 0.98% | 123,439 |
Nov 6, 2024 | 14.22 | 14.53 | 14.18 | 14.30 | 14.30 | -0.69% | 74,576 |
Nov 5, 2024 | 14.58 | 14.75 | 14.39 | 14.40 | 14.40 | 0.28% | 111,396 |
Nov 4, 2024 | 14.05 | 14.65 | 14.05 | 14.36 | 14.36 | 2.35% | 75,644 |
Nov 1, 2024 | 14.16 | 14.16 | 13.91 | 14.03 | 14.03 | -0.43% | 71,808 |
Oct 31, 2024 | 14.27 | 14.43 | 13.99 | 14.09 | 14.09 | -1.67% | 55,622 |
Oct 30, 2024 | 14.21 | 14.80 | 14.07 | 14.33 | 14.33 | 0.07% | 156,550 |
Oct 29, 2024 | 13.99 | 14.64 | 13.99 | 14.32 | 14.32 | 3.10% | 77,253 |
Oct 28, 2024 | 13.83 | 14.15 | 13.83 | 13.89 | 13.89 | 0.73% | 80,503 |
Oct 25, 2024 | 13.83 | 14.14 | 13.78 | 13.79 | 13.79 | -0.14% | 106,300 |
Oct 24, 2024 | 14.01 | 14.08 | 13.74 | 13.81 | 13.81 | -1.43% | 80,599 |
Oct 23, 2024 | 14.39 | 14.44 | 13.93 | 14.01 | 14.01 | -2.64% | 71,982 |
Oct 22, 2024 | 14.40 | 14.53 | 14.28 | 14.39 | 14.39 | -0.55% | 58,439 |
Oct 21, 2024 | 14.30 | 14.47 | 14.24 | 14.47 | 14.47 | 0.07% | 79,518 |
Oct 18, 2024 | 14.57 | 14.78 | 14.39 | 14.46 | 14.46 | 0.91% | 66,014 |
Oct 17, 2024 | 13.99 | 14.52 | 13.99 | 14.33 | 14.33 | 1.27% | 85,811 |
Oct 16, 2024 | 14.06 | 14.40 | 14.04 | 14.15 | 14.15 | 0.64% | 70,443 |
Oct 15, 2024 | 14.72 | 14.87 | 13.98 | 14.06 | 14.06 | -5.83% | 132,850 |
Oct 14, 2024 | 15.64 | 15.64 | 14.93 | 14.93 | 14.93 | -5.21% | 100,711 |
Oct 11, 2024 | 15.61 | 15.87 | 15.61 | 15.75 | 15.75 | 0.25% | 64,072 |
Oct 10, 2024 | 16.04 | 16.25 | 15.61 | 15.71 | 15.71 | -1.94% | 58,766 |
Oct 9, 2024 | 16.24 | 16.44 | 15.87 | 16.02 | 16.02 | -2.61% | 99,337 |
Oct 8, 2024 | 16.54 | 16.98 | 16.19 | 16.45 | 16.45 | -2.37% | 128,899 |
Oct 7, 2024 | 17.11 | 17.16 | 16.54 | 16.85 | 16.85 | -1.17% | 105,200 |
Oct 4, 2024 | 17.10 | 17.24 | 16.76 | 17.05 | 17.05 | 1.07% | 182,946 |
Oct 3, 2024 | 16.11 | 17.16 | 16.00 | 16.87 | 16.87 | 2.62% | 346,514 |
Oct 2, 2024 | 15.63 | 16.65 | 15.50 | 16.44 | 16.44 | 6.10% | 484,742 |
Oct 1, 2024 | 15.64 | 15.90 | 15.45 | 15.50 | 15.50 | -1.62% | 229,689 |
Sep 30, 2024 | 15.77 | 16.20 | 15.54 | 15.75 | 15.75 | 1.29% | 153,088 |
Sep 27, 2024 | 15.88 | 16.00 | 15.42 | 15.55 | 15.55 | -1.46% | 141,255 |
Sep 26, 2024 | 15.80 | 15.98 | 15.50 | 15.78 | 15.78 | 2.33% | 113,832 |
Sep 25, 2024 | 15.38 | 15.52 | 15.18 | 15.42 | 15.42 | -1.28% | 59,009 |
Sep 24, 2024 | 15.33 | 15.75 | 15.18 | 15.62 | 15.62 | 4.13% | 82,177 |
Sep 23, 2024 | 15.12 | 15.21 | 14.89 | 15.00 | 15.00 | 0.07% | 69,518 |
Sep 20, 2024 | 15.03 | 15.22 | 14.74 | 14.99 | 14.99 | -0.60% | 99,982 |
Sep 19, 2024 | 14.90 | 15.20 | 14.90 | 15.08 | 15.08 | 2.79% | 40,308 |
Sep 18, 2024 | 14.63 | 14.87 | 14.59 | 14.67 | 14.67 | 0.14% | 44,893 |
Sep 17, 2024 | 14.68 | 15.02 | 14.65 | 14.65 | 14.65 | -1.61% | 53,184 |
Sep 16, 2024 | 15.40 | 15.40 | 14.72 | 14.89 | 14.89 | -3.44% | 37,500 |
Sep 13, 2024 | 15.26 | 15.42 | 15.21 | 15.42 | 15.42 | 0.72% | 32,922 |
Sep 12, 2024 | 15.31 | 15.50 | 15.28 | 15.31 | 15.31 | 0.79% | 30,126 |
Sep 11, 2024 | 15.00 | 15.25 | 14.91 | 15.19 | 15.19 | 1.13% | 49,351 |
Sep 10, 2024 | 15.04 | 15.14 | 14.97 | 15.02 | 15.02 | -0.07% | 34,606 |
Sep 9, 2024 | 15.18 | 15.33 | 14.97 | 15.03 | 15.03 | -1.12% | 60,506 |
Sep 6, 2024 | 15.38 | 15.38 | 15.16 | 15.20 | 15.20 | -0.98% | 37,077 |
Sep 5, 2024 | 15.42 | 15.54 | 15.24 | 15.35 | 15.35 | - | 40,348 |
Sep 4, 2024 | 15.19 | 15.44 | 15.16 | 15.35 | 15.35 | 0.79% | 45,487 |
Sep 3, 2024 | 15.79 | 15.86 | 15.19 | 15.23 | 15.23 | -3.49% | 66,032 |
Aug 30, 2024 | 15.13 | 15.82 | 15.13 | 15.78 | 15.78 | 4.92% | 60,733 |
Aug 29, 2024 | 15.20 | 15.25 | 15.00 | 15.04 | 15.04 | -0.27% | 39,885 |
Aug 28, 2024 | 15.25 | 15.43 | 15.01 | 15.08 | 15.08 | -1.63% | 62,242 |
Aug 27, 2024 | 15.42 | 15.56 | 15.30 | 15.33 | 15.33 | -0.84% | 71,715 |
Aug 26, 2024 | 15.78 | 15.78 | 15.28 | 15.46 | 15.46 | -1.90% | 140,754 |
Aug 23, 2024 | 15.54 | 15.92 | 15.50 | 15.76 | 15.76 | 1.68% | 64,635 |
Aug 22, 2024 | 15.62 | 15.84 | 15.47 | 15.50 | 15.50 | -1.46% | 54,219 |
Aug 21, 2024 | 15.88 | 16.32 | 15.60 | 15.73 | 15.73 | -1.13% | 79,841 |
Aug 20, 2024 | 15.94 | 16.07 | 15.69 | 15.91 | 15.91 | -0.75% | 152,424 |
Aug 19, 2024 | 15.54 | 16.07 | 15.53 | 16.03 | 16.03 | 3.55% | 124,445 |
Aug 16, 2024 | 15.04 | 15.63 | 15.04 | 15.48 | 15.48 | 3.06% | 77,528 |
Aug 15, 2024 | 15.16 | 15.16 | 14.98 | 15.02 | 15.02 | -0.46% | 70,536 |
Aug 14, 2024 | 15.01 | 15.11 | 14.99 | 15.09 | 15.09 | 0.33% | 49,989 |
Aug 13, 2024 | 14.99 | 15.14 | 14.90 | 15.04 | 15.04 | 0.20% | 54,080 |
Aug 12, 2024 | 14.86 | 15.10 | 14.86 | 15.01 | 15.01 | 0.13% | 59,376 |
Aug 9, 2024 | 15.02 | 15.15 | 14.95 | 14.99 | 14.99 | -0.20% | 37,885 |
Aug 8, 2024 | 15.10 | 15.10 | 14.98 | 15.02 | 15.02 | 0.27% | 51,611 |
Aug 7, 2024 | 14.93 | 15.24 | 14.93 | 14.98 | 14.98 | 0.47% | 111,937 |
Aug 6, 2024 | 14.60 | 15.10 | 13.42 | 14.91 | 14.91 | 1.29% | 124,158 |
Aug 5, 2024 | 13.38 | 14.89 | 13.00 | 14.72 | 14.72 | 1.31% | 110,799 |
Aug 2, 2024 | 14.91 | 14.91 | 14.44 | 14.53 | 14.53 | -2.35% | 97,988 |
Aug 1, 2024 | 15.08 | 15.14 | 14.74 | 14.88 | 14.88 | -1.33% | 72,728 |
Jul 31, 2024 | 15.02 | 15.10 | 14.93 | 15.08 | 15.08 | 0.47% | 123,936 |
Jul 30, 2024 | 14.96 | 15.17 | 14.96 | 15.01 | 15.01 | -0.20% | 168,083 |
Jul 29, 2024 | 14.82 | 15.17 | 14.82 | 15.04 | 15.04 | 1.35% | 107,951 |
Jul 26, 2024 | 14.74 | 15.01 | 14.58 | 14.84 | 14.84 | 1.50% | 74,820 |
Jul 25, 2024 | 14.39 | 14.65 | 14.24 | 14.62 | 14.62 | 1.32% | 72,630 |
Jul 24, 2024 | 14.44 | 14.63 | 14.27 | 14.43 | 14.43 | 0.14% | 98,918 |
Jul 23, 2024 | 13.99 | 14.53 | 13.99 | 14.41 | 14.41 | 1.77% | 97,645 |
Jul 22, 2024 | 13.89 | 14.29 | 13.80 | 14.16 | 14.16 | 3.43% | 75,888 |
Jul 19, 2024 | 14.08 | 14.08 | 13.66 | 13.69 | 13.69 | -2.70% | 80,206 |
Jul 18, 2024 | 14.01 | 14.49 | 13.86 | 14.07 | 14.07 | 0.21% | 121,813 |
Jul 17, 2024 | 14.38 | 14.60 | 14.03 | 14.04 | 14.04 | -2.64% | 145,578 |
Jul 16, 2024 | 14.79 | 15.03 | 14.02 | 14.42 | 14.42 | -2.50% | 177,319 |
Jul 15, 2024 | 15.07 | 15.13 | 14.73 | 14.79 | 14.79 | -1.92% | 163,503 |
Jul 12, 2024 | 15.44 | 15.72 | 15.01 | 15.08 | 15.08 | -2.39% | 96,388 |
Jul 11, 2024 | 15.10 | 15.69 | 15.03 | 15.45 | 15.45 | 4.04% | 122,821 |
Jul 10, 2024 | 15.81 | 16.34 | 14.85 | 14.85 | 14.85 | -5.71% | 221,944 |
Jul 9, 2024 | 15.41 | 16.06 | 15.06 | 15.75 | 15.75 | 2.94% | 263,802 |
Jul 8, 2024 | 14.55 | 15.37 | 14.55 | 15.30 | 15.30 | 5.15% | 146,191 |
Jul 5, 2024 | 14.33 | 14.57 | 14.20 | 14.55 | 14.55 | 2.39% | 72,560 |
Jul 3, 2024 | 14.04 | 14.30 | 14.00 | 14.21 | 14.21 | 2.16% | 70,128 |
Jul 2, 2024 | 13.87 | 14.10 | 13.82 | 13.91 | 13.91 | - | 49,526 |