Sogou Inc. (SOGO)
NYSE: SOGO
· Real-Time Price · USD
8.94
0.02 (0.22%)
At close: Apr 24, 2025, 3:47 PM
SOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2021 | 8.94 | 8.95 | 8.93 | 8.95 | 8.95 | 0.11% | 2,044,962 |
| Sep 22, 2021 | 8.92 | 8.95 | 8.90 | 8.94 | 8.94 | 0.22% | 978,424 |
| Sep 21, 2021 | 8.89 | 8.92 | 8.88 | 8.92 | 8.92 | 0.22% | 2,295,959 |
| Sep 20, 2021 | 8.85 | 8.92 | 8.79 | 8.90 | 8.90 | 1.83% | 7,122,676 |
| Sep 17, 2021 | 8.75 | 8.76 | 8.73 | 8.74 | 8.74 | 0.00% | 474,447 |
| Sep 16, 2021 | 8.74 | 8.76 | 8.73 | 8.74 | 8.74 | 0.00% | 337,416 |
| Sep 15, 2021 | 8.76 | 8.77 | 8.74 | 8.74 | 8.74 | -0.23% | 495,056 |
| Sep 14, 2021 | 8.80 | 8.83 | 8.76 | 8.76 | 8.76 | -0.57% | 455,844 |
| Sep 13, 2021 | 8.78 | 8.81 | 8.74 | 8.81 | 8.81 | 0.34% | 755,540 |
| Sep 10, 2021 | 8.77 | 8.79 | 8.76 | 8.78 | 8.78 | 0.11% | 210,357 |
| Sep 9, 2021 | 8.80 | 8.82 | 8.76 | 8.77 | 8.77 | -0.45% | 267,316 |
| Sep 8, 2021 | 8.81 | 8.83 | 8.79 | 8.81 | 8.81 | -0.11% | 399,733 |
| Sep 7, 2021 | 8.85 | 8.85 | 8.80 | 8.82 | 8.82 | 0.00% | 706,451 |
| Sep 3, 2021 | 8.83 | 8.84 | 8.81 | 8.82 | 8.82 | -0.11% | 210,252 |
| Sep 2, 2021 | 8.81 | 8.84 | 8.81 | 8.83 | 8.83 | 0.00% | 220,699 |
| Sep 1, 2021 | 8.83 | 8.84 | 8.82 | 8.83 | 8.83 | 0.00% | 190,641 |
| Aug 31, 2021 | 8.83 | 8.83 | 8.79 | 8.83 | 8.83 | 0.11% | 220,446 |
| Aug 30, 2021 | 8.80 | 8.84 | 8.80 | 8.82 | 8.82 | 0.00% | 202,566 |
| Aug 27, 2021 | 8.80 | 8.83 | 8.78 | 8.82 | 8.82 | 0.11% | 117,940 |
| Aug 26, 2021 | 8.78 | 8.81 | 8.77 | 8.81 | 8.81 | 0.46% | 340,584 |