Sohu.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	10.86	11.10	10.76	10.96	10.96	1.01%	123,584
Jun 16, 2025	10.80	11.06	10.79	10.85	10.85	0.46%	87,812
Jun 13, 2025	10.21	10.89	10.17	10.80	10.80	3.65%	100,210
Jun 12, 2025	10.36	10.50	10.34	10.42	10.42	-0.19%	72,860
Jun 11, 2025	10.62	10.78	10.36	10.44	10.44	-1.42%	66,570
Jun 10, 2025	10.69	10.73	10.51	10.59	10.59	-0.19%	61,132
Jun 9, 2025	10.49	10.78	10.49	10.61	10.61	0.95%	77,478
Jun 6, 2025	10.54	10.68	10.47	10.51	10.51	0.48%	67,165
Jun 5, 2025	10.30	10.55	10.30	10.46	10.46	1.36%	58,575
Jun 4, 2025	10.22	10.43	10.22	10.32	10.32	1.08%	70,774
Jun 3, 2025	10.05	10.31	10.03	10.21	10.21	1.69%	83,135
Jun 2, 2025	10.20	10.20	9.97	10.04	10.04	-0.20%	64,968
May 30, 2025	10.15	10.28	10.02	10.06	10.06	-1.81%	79,095
May 29, 2025	10.07	10.27	9.98	10.25	10.25	3.59%	74,455
May 28, 2025	9.89	10.15	9.81	9.89	9.89	0.20%	94,705
May 27, 2025	9.97	9.97	9.62	9.87	9.87	-1.40%	73,600
May 23, 2025	9.99	10.27	9.65	10.01	10.01	0.40%	70,674
May 22, 2025	9.93	10.13	9.73	9.97	9.97	1.12%	50,537
May 21, 2025	9.96	10.12	9.71	9.86	9.86	-0.80%	56,438
May 20, 2025	10.47	10.59	9.93	9.94	9.94	-5.51%	98,338
May 19, 2025	10.69	11.05	9.50	10.52	10.52	-3.04%	62,326
May 16, 2025	11.00	11.18	10.74	10.85	10.85	-1.18%	40,654
May 15, 2025	10.87	11.16	10.60	10.98	10.98	0.27%	30,644
May 14, 2025	10.76	11.26	10.66	10.95	10.95	2.05%	40,228
May 13, 2025	10.49	11.02	10.39	10.73	10.73	2.53%	88,325
May 12, 2025	10.78	10.97	10.33	10.47	10.47	1.41%	69,626
May 9, 2025	10.72	10.97	10.27	10.32	10.32	-3.55%	29,824
May 8, 2025	10.64	10.87	10.47	10.70	10.70	1.61%	33,902
May 7, 2025	11.45	11.45	10.45	10.53	10.53	-9.69%	91,416
May 6, 2025	11.99	12.17	11.63	11.66	11.66	-2.67%	100,713
May 5, 2025	11.55	12.12	11.39	11.98	11.98	4.08%	147,211
May 2, 2025	11.50	11.79	11.18	11.51	11.51	1.77%	194,624
May 1, 2025	11.08	11.48	10.65	11.31	11.31	2.91%	149,950
Apr 30, 2025	11.03	11.27	10.74	10.99	10.99	0.73%	226,348
Apr 29, 2025	10.56	11.20	10.56	10.91	10.91	3.61%	164,037
Apr 28, 2025	9.88	10.72	9.88	10.53	10.53	6.36%	166,681
Apr 25, 2025	9.56	10.04	9.56	9.90	9.90	2.80%	170,229
Apr 24, 2025	9.12	9.77	8.89	9.63	9.63	5.48%	169,583
Apr 23, 2025	8.84	9.34	8.84	9.13	9.13	4.10%	195,504
Apr 22, 2025	8.74	8.99	8.66	8.77	8.77	2.21%	205,261
Apr 21, 2025	8.25	8.64	8.01	8.58	8.58	3.00%	160,874
Apr 17, 2025	7.93	8.45	7.82	8.33	8.33	5.31%	211,680
Apr 16, 2025	8.01	8.18	7.79	7.91	7.91	-2.94%	363,309
Apr 15, 2025	8.28	8.34	8.01	8.15	8.15	-2.63%	322,139
Apr 14, 2025	8.54	8.83	8.31	8.37	8.37	-	362,885
Apr 11, 2025	9.17	9.25	8.32	8.37	8.37	-7.92%	308,224
Apr 10, 2025	9.29	9.83	8.89	9.09	9.09	-3.71%	202,136
Apr 9, 2025	10.48	10.48	9.01	9.44	9.44	-9.67%	589,146
Apr 8, 2025	11.18	11.25	10.35	10.45	10.45	-4.04%	95,338
Apr 7, 2025	11.04	11.63	10.60	10.89	10.89	-5.22%	110,746