Sohu.com Limited (SOHU)
NASDAQ: SOHU · Real-Time Price · USD
15.78
+0.36 (2.33%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 14.03 | 14.10 | 13.80 | 13.91 | 13.91 | -0.07% | 60,299 |
| Jun 28, 2024 | 14.40 | 14.40 | 13.83 | 13.92 | 13.92 | -2.73% | 93,104 |
| Jun 27, 2024 | 13.66 | 14.40 | 13.64 | 14.31 | 14.31 | 5.10% | 142,104 |
| Jun 26, 2024 | 13.71 | 13.95 | 13.39 | 13.62 | 13.62 | 0.26% | 51,165 |
| Jun 25, 2024 | 13.30 | 13.85 | 13.30 | 13.58 | 13.58 | 0.97% | 56,732 |
| Jun 24, 2024 | 13.29 | 13.50 | 13.29 | 13.45 | 13.45 | 1.82% | 38,078 |
| Jun 21, 2024 | 13.03 | 13.47 | 13.03 | 13.21 | 13.21 | 1.23% | 110,650 |
| Jun 20, 2024 | 12.99 | 13.23 | 12.98 | 13.05 | 13.05 | - | 42,454 |
| Jun 18, 2024 | 12.80 | 13.23 | 12.80 | 13.05 | 13.05 | 1.01% | 42,161 |
| Jun 17, 2024 | 12.69 | 12.98 | 12.66 | 12.92 | 12.92 | 1.49% | 25,413 |
| Jun 14, 2024 | 12.56 | 12.80 | 12.01 | 12.73 | 12.73 | 1.68% | 25,947 |
| Jun 13, 2024 | 12.49 | 12.62 | 12.48 | 12.52 | 12.52 | -0.63% | 21,729 |
| Jun 12, 2024 | 12.54 | 12.68 | 12.38 | 12.60 | 12.60 | 0.48% | 25,881 |
| Jun 11, 2024 | 12.61 | 12.74 | 12.26 | 12.54 | 12.54 | -0.16% | 43,002 |
| Jun 10, 2024 | 12.19 | 12.95 | 11.83 | 12.56 | 12.56 | -2.10% | 38,833 |
| Jun 7, 2024 | 12.67 | 13.04 | 12.67 | 12.83 | 12.83 | -0.16% | 36,895 |
| Jun 6, 2024 | 13.22 | 13.23 | 12.79 | 12.85 | 12.85 | -2.06% | 45,449 |
| Jun 5, 2024 | 12.96 | 13.52 | 12.91 | 13.12 | 13.12 | 1.86% | 78,895 |
| Jun 4, 2024 | 12.46 | 12.91 | 12.45 | 12.88 | 12.88 | 3.12% | 50,502 |
| Jun 3, 2024 | 12.33 | 12.50 | 12.33 | 12.49 | 12.49 | 0.73% | 26,633 |
| May 31, 2024 | 12.15 | 12.40 | 12.15 | 12.40 | 12.40 | 1.06% | 27,663 |
| May 30, 2024 | 12.15 | 12.29 | 12.10 | 12.27 | 12.27 | 1.32% | 29,618 |
| May 29, 2024 | 12.01 | 12.20 | 12.01 | 12.11 | 12.11 | -0.33% | 18,443 |
| May 28, 2024 | 11.83 | 12.18 | 11.78 | 12.15 | 12.15 | 0.33% | 38,811 |
| May 24, 2024 | 11.90 | 12.12 | 11.86 | 12.11 | 12.11 | 0.83% | 74,921 |
| May 23, 2024 | 12.00 | 12.09 | 11.77 | 12.01 | 12.01 | -0.41% | 35,411 |
| May 22, 2024 | 11.94 | 12.10 | 11.94 | 12.06 | 12.06 | 0.08% | 24,977 |
| May 21, 2024 | 11.95 | 12.07 | 11.88 | 12.05 | 12.05 | 0.33% | 54,336 |
| May 20, 2024 | 12.00 | 12.05 | 11.67 | 12.01 | 12.01 | 0.67% | 60,429 |
| May 17, 2024 | 12.00 | 12.15 | 11.91 | 11.93 | 11.93 | -1.40% | 21,710 |
| May 16, 2024 | 11.76 | 12.10 | 11.76 | 12.10 | 12.10 | 1.60% | 30,407 |
| May 15, 2024 | 11.74 | 12.00 | 11.67 | 11.91 | 11.91 | -0.08% | 24,442 |
| May 14, 2024 | 11.84 | 11.98 | 11.72 | 11.92 | 11.92 | 0.08% | 24,019 |
| May 13, 2024 | 11.82 | 12.05 | 11.73 | 11.91 | 11.91 | 1.97% | 25,426 |
| May 10, 2024 | 11.65 | 11.96 | 11.61 | 11.68 | 11.68 | 0.43% | 17,946 |
| May 9, 2024 | 11.68 | 11.72 | 11.45 | 11.63 | 11.63 | 1.39% | 23,166 |
| May 8, 2024 | 11.28 | 11.53 | 11.28 | 11.47 | 11.47 | -0.69% | 27,093 |
| May 7, 2024 | 12.00 | 12.02 | 11.53 | 11.55 | 11.55 | -3.43% | 40,933 |
| May 6, 2024 | 11.98 | 12.03 | 11.52 | 11.96 | 11.96 | - | 19,342 |
| May 3, 2024 | 11.79 | 11.99 | 11.56 | 11.96 | 11.96 | 1.61% | 52,562 |