UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.82 +0.13 (+0.16%) GOLD FUTURES
2,397.70 +9.30 (+0.39%) DOW
37,781.85 +28.54 (+0.08%) Bitcoin GBP
50,801.06 +1,599.19 (+3.25%)
Sohu.com Limited (SOHU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 10.85 | 11.16 | 10.85 | 10.95 | 10.95 | 23,183 |
| 17 Apr 2024 | 10.78 | 11.16 | 10.78 | 11.01 | 11.01 | 34,700 |
| 16 Apr 2024 | 11.06 | 11.18 | 10.71 | 10.78 | 10.78 | 44,900 |
| 15 Apr 2024 | 11.53 | 11.55 | 11.18 | 11.21 | 11.21 | 25,800 |
| 12 Apr 2024 | 11.35 | 11.53 | 11.09 | 11.43 | 11.43 | 37,900 |
| 11 Apr 2024 | 11.56 | 11.59 | 11.36 | 11.56 | 11.56 | 30,500 |
| 10 Apr 2024 | 11.47 | 11.57 | 11.33 | 11.44 | 11.44 | 34,800 |
| 09 Apr 2024 | 11.41 | 11.58 | 11.41 | 11.50 | 11.50 | 28,400 |
| 08 Apr 2024 | 11.35 | 11.54 | 11.28 | 11.45 | 11.45 | 33,800 |
| 05 Apr 2024 | 11.13 | 11.46 | 11.02 | 11.36 | 11.36 | 32,900 |
| 04 Apr 2024 | 11.21 | 11.48 | 11.09 | 11.19 | 11.19 | 54,400 |
| 03 Apr 2024 | 10.79 | 11.15 | 10.79 | 11.09 | 11.09 | 45,100 |
| 02 Apr 2024 | 10.65 | 10.96 | 10.60 | 10.89 | 10.89 | 44,700 |
| 01 Apr 2024 | 10.67 | 10.80 | 10.61 | 10.75 | 10.75 | 43,200 |
| 28 Mar 2024 | 10.59 | 10.65 | 10.39 | 10.57 | 10.57 | 34,800 |
| 27 Mar 2024 | 10.48 | 10.60 | 10.41 | 10.59 | 10.59 | 42,200 |
| 26 Mar 2024 | 10.12 | 10.56 | 10.12 | 10.48 | 10.48 | 31,600 |
| 25 Mar 2024 | 10.24 | 10.34 | 10.12 | 10.22 | 10.22 | 36,300 |
| 22 Mar 2024 | 9.75 | 10.29 | 9.75 | 10.14 | 10.14 | 52,000 |
| 21 Mar 2024 | 9.90 | 10.10 | 9.65 | 9.93 | 9.93 | 15,300 |
| 20 Mar 2024 | 9.88 | 9.99 | 9.76 | 9.93 | 9.93 | 18,200 |
| 19 Mar 2024 | 9.77 | 9.84 | 9.69 | 9.76 | 9.76 | 31,700 |
| 18 Mar 2024 | 9.99 | 10.07 | 9.70 | 9.85 | 9.85 | 24,800 |
| 15 Mar 2024 | 9.85 | 10.07 | 9.82 | 9.93 | 9.93 | 51,200 |
| 14 Mar 2024 | 10.29 | 10.39 | 9.78 | 9.91 | 9.91 | 70,200 |
| 13 Mar 2024 | 10.15 | 10.68 | 10.15 | 10.39 | 10.39 | 56,800 |
| 12 Mar 2024 | 9.89 | 10.35 | 9.60 | 10.33 | 10.33 | 83,600 |
| 11 Mar 2024 | 9.25 | 9.89 | 9.25 | 9.69 | 9.69 | 46,100 |
| 08 Mar 2024 | 9.49 | 9.52 | 9.25 | 9.25 | 9.25 | 78,700 |
| 07 Mar 2024 | 9.88 | 9.90 | 9.56 | 9.59 | 9.59 | 30,200 |
| 06 Mar 2024 | 10.16 | 10.16 | 9.61 | 9.92 | 9.92 | 70,400 |
| 05 Mar 2024 | 10.59 | 10.59 | 9.67 | 9.90 | 9.90 | 68,700 |
| 04 Mar 2024 | 9.69 | 10.74 | 9.50 | 9.83 | 9.83 | 244,700 |
| 01 Mar 2024 | 8.97 | 9.73 | 8.97 | 9.59 | 9.59 | 92,100 |
| 29 Feb 2024 | 9.08 | 9.10 | 8.79 | 8.96 | 8.96 | 23,800 |
| 28 Feb 2024 | 9.09 | 9.18 | 8.86 | 9.03 | 9.03 | 48,200 |
| 27 Feb 2024 | 9.23 | 9.27 | 9.10 | 9.11 | 9.11 | 34,600 |
| 26 Feb 2024 | 9.13 | 9.31 | 9.12 | 9.17 | 9.17 | 23,800 |
| 23 Feb 2024 | 9.35 | 9.43 | 9.11 | 9.23 | 9.23 | 41,800 |
| 22 Feb 2024 | 9.26 | 9.35 | 9.16 | 9.27 | 9.27 | 18,900 |
| 21 Feb 2024 | 9.31 | 9.51 | 9.19 | 9.24 | 9.24 | 61,300 |
| 20 Feb 2024 | 9.68 | 9.68 | 9.32 | 9.36 | 9.36 | 19,300 |
| 16 Feb 2024 | 9.96 | 9.96 | 9.55 | 9.55 | 9.55 | 15,200 |
| 15 Feb 2024 | 9.93 | 10.10 | 9.84 | 9.94 | 9.94 | 46,500 |
| 14 Feb 2024 | 9.50 | 9.91 | 9.50 | 9.91 | 9.91 | 26,200 |
| 13 Feb 2024 | 9.54 | 9.72 | 9.45 | 9.54 | 9.54 | 41,100 |
| 12 Feb 2024 | 9.32 | 9.79 | 9.31 | 9.64 | 9.64 | 29,900 |
| 09 Feb 2024 | 9.59 | 9.69 | 9.37 | 9.42 | 9.42 | 47,800 |
| 08 Feb 2024 | 9.84 | 9.85 | 9.54 | 9.62 | 9.62 | 37,700 |
| 07 Feb 2024 | 9.80 | 9.87 | 9.65 | 9.85 | 9.85 | 30,600 |
| 06 Feb 2024 | 9.65 | 9.86 | 9.62 | 9.78 | 9.78 | 47,100 |
| 05 Feb 2024 | 9.74 | 9.77 | 9.48 | 9.51 | 9.51 | 64,000 |
| 02 Feb 2024 | 9.70 | 9.85 | 9.70 | 9.76 | 9.76 | 33,000 |
| 01 Feb 2024 | 9.60 | 9.85 | 9.54 | 9.76 | 9.76 | 33,200 |
| 31 Jan 2024 | 9.47 | 9.72 | 9.43 | 9.60 | 9.60 | 34,900 |
| 30 Jan 2024 | 9.82 | 9.91 | 9.37 | 9.54 | 9.54 | 47,100 |
| 29 Jan 2024 | 10.09 | 10.09 | 9.85 | 9.92 | 9.92 | 34,000 |
| 26 Jan 2024 | 9.93 | 10.05 | 9.93 | 10.03 | 10.03 | 43,800 |
| 25 Jan 2024 | 10.05 | 10.05 | 9.95 | 10.00 | 10.00 | 35,500 |
| 24 Jan 2024 | 9.85 | 10.04 | 9.80 | 9.94 | 9.94 | 71,800 |
| 23 Jan 2024 | 9.79 | 9.94 | 9.58 | 9.79 | 9.79 | 64,000 |
| 22 Jan 2024 | 9.40 | 9.64 | 9.20 | 9.62 | 9.62 | 57,700 |
| 19 Jan 2024 | 9.18 | 9.55 | 9.18 | 9.48 | 9.48 | 52,100 |
| 18 Jan 2024 | 9.28 | 9.52 | 9.27 | 9.35 | 9.35 | 50,000 |
| 17 Jan 2024 | 9.36 | 9.55 | 9.19 | 9.21 | 9.21 | 71,700 |
| 16 Jan 2024 | 9.54 | 9.65 | 9.52 | 9.54 | 9.54 | 41,500 |
| 12 Jan 2024 | 9.63 | 9.84 | 9.52 | 9.67 | 9.67 | 58,200 |
| 11 Jan 2024 | 9.62 | 9.75 | 9.48 | 9.62 | 9.62 | 59,300 |
| 10 Jan 2024 | 9.57 | 9.79 | 9.47 | 9.52 | 9.52 | 77,000 |
| 09 Jan 2024 | 9.51 | 9.82 | 9.51 | 9.67 | 9.67 | 60,700 |
| 08 Jan 2024 | 9.74 | 9.88 | 9.64 | 9.69 | 9.69 | 48,200 |
| 05 Jan 2024 | 9.83 | 10.05 | 9.76 | 9.83 | 9.83 | 68,900 |
| 04 Jan 2024 | 9.51 | 10.05 | 9.51 | 9.90 | 9.90 | 63,000 |
| 03 Jan 2024 | 9.71 | 9.75 | 9.49 | 9.67 | 9.67 | 110,400 |
| 02 Jan 2024 | 9.78 | 9.96 | 9.72 | 9.78 | 9.78 | 61,900 |
| 29 Dec 2023 | 9.86 | 10.12 | 9.86 | 9.93 | 9.93 | 117,700 |
| 28 Dec 2023 | 9.69 | 10.18 | 9.69 | 9.91 | 9.91 | 156,300 |
| 27 Dec 2023 | 9.51 | 9.81 | 9.34 | 9.64 | 9.64 | 64,900 |
| 26 Dec 2023 | 9.06 | 9.76 | 9.00 | 9.58 | 9.58 | 90,000 |
| 22 Dec 2023 | 9.42 | 9.45 | 8.81 | 9.00 | 9.00 | 222,900 |
| 21 Dec 2023 | 9.65 | 9.93 | 9.65 | 9.80 | 9.80 | 135,000 |
| 20 Dec 2023 | 9.50 | 9.76 | 9.44 | 9.52 | 9.52 | 91,300 |
| 19 Dec 2023 | 9.50 | 9.62 | 9.32 | 9.49 | 9.49 | 53,100 |
| 18 Dec 2023 | 9.86 | 9.97 | 9.44 | 9.44 | 9.44 | 35,400 |
| 15 Dec 2023 | 9.85 | 10.06 | 9.73 | 9.94 | 9.94 | 158,500 |
| 14 Dec 2023 | 10.00 | 10.20 | 9.86 | 9.88 | 9.88 | 90,900 |
| 13 Dec 2023 | 9.84 | 10.09 | 9.74 | 10.00 | 10.00 | 76,300 |
| 12 Dec 2023 | 9.48 | 9.96 | 9.48 | 9.88 | 9.88 | 96,500 |
| 11 Dec 2023 | 9.35 | 9.58 | 9.30 | 9.56 | 9.56 | 67,900 |
| 08 Dec 2023 | 9.40 | 9.77 | 9.26 | 9.34 | 9.34 | 92,500 |
| 07 Dec 2023 | 9.12 | 9.63 | 9.05 | 9.54 | 9.54 | 117,000 |
| 06 Dec 2023 | 8.67 | 9.07 | 8.67 | 8.98 | 8.98 | 89,400 |
| 05 Dec 2023 | 8.21 | 8.62 | 8.21 | 8.58 | 8.58 | 73,600 |
| 04 Dec 2023 | 8.02 | 8.51 | 8.02 | 8.34 | 8.34 | 107,100 |
| 01 Dec 2023 | 7.95 | 8.27 | 7.95 | 8.14 | 8.14 | 85,600 |
| 30 Nov 2023 | 8.40 | 8.59 | 7.80 | 8.02 | 8.02 | 1,097,100 |
| 29 Nov 2023 | 8.42 | 8.70 | 8.41 | 8.52 | 8.52 | 48,300 |
| 28 Nov 2023 | 8.56 | 8.71 | 8.35 | 8.54 | 8.54 | 83,900 |
| 27 Nov 2023 | 8.69 | 8.87 | 8.45 | 8.56 | 8.56 | 89,800 |
| 24 Nov 2023 | 8.33 | 8.76 | 8.33 | 8.65 | 8.65 | 64,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.