Sohu com Ltd (SOHU)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454500 | 13.03 | -1.01 | -7.19 | 13.87 | 13.87 | 12.45 | 180516 |
| 1731368100 | 14.04 | 0.01 | 0.07 | 14.09 | 14.1508 | 13.83 | 88726 |
| 1731108900 | 14.03 | -0.41 | -2.84 | 14.26 | 14.49 | 13.95 | 63897 |
| 1731022500 | 14.44 | 0.14 | 0.98 | 14.23 | 14.87 | 14.23 | 122546 |
| 1730936100 | 14.3 | -0.1 | -0.69 | 14.35 | 14.53 | 14.175 | 73740 |
| 1730849700 | 14.4 | 0.04 | 0.28 | 14.6 | 14.75 | 14.39 | 110210 |
| 1730763300 | 14.36 | 0.33 | 2.35 | 14.05 | 14.65 | 14.05 | 75641 |
| 1730500500 | 14.03 | -0.06 | -0.43 | 14.16 | 14.16 | 13.91 | 71152 |
| 1730414100 | 14.09 | -0.24 | -1.67 | 14.35 | 14.43 | 13.99 | 55519 |
| 1730327700 | 14.33 | 0.01 | 0.07 | 14.3 | 14.8 | 14.07 | 156143 |
| 1730241300 | 14.32 | 0.43 | 3.10 | 13.99 | 14.64 | 13.99 | 75784 |
| 1730154900 | 13.89 | 0.1 | 0.73 | 13.83 | 14.145 | 13.83 | 80049 |
| 1729895700 | 13.79 | -0.02 | -0.14 | 13.83 | 14.14 | 13.78 | 106300 |
| 1729809300 | 13.81 | -0.2 | -1.43 | 14.01 | 14.08 | 13.74 | 80495 |
| 1729722900 | 14.01 | -0.38 | -2.64 | 14.39 | 14.4422 | 13.925 | 71982 |
| 1729636500 | 14.39 | -0.08 | -0.55 | 14.4 | 14.525 | 14.28 | 58332 |
| 1729550100 | 14.47 | 0.01 | 0.07 | 14.3 | 14.5 | 14.235 | 79499 |
| 1729290900 | 14.46 | 0.13 | 0.91 | 14.57 | 14.78 | 14.39 | 66011 |
| 1729204500 | 14.33 | 0.18 | 1.27 | 13.99 | 14.515 | 13.99 | 85811 |
| 1729118100 | 14.15 | 0.09 | 0.64 | 14.06 | 14.395 | 14.04 | 70443 |
| 1729031700 | 14.06 | -0.87 | -5.83 | 14.72 | 14.87 | 13.98 | 132825 |
| 1728945300 | 14.93 | -0.82 | -5.21 | 15.64 | 15.64 | 14.93 | 100711 |
| 1728686100 | 15.75 | 0.04 | 0.25 | 15.61 | 15.87 | 15.61 | 63807 |
| 1728599700 | 15.71 | -0.31 | -1.94 | 16.04 | 16.09 | 15.61 | 56887 |
| 1728513300 | 16.02 | -0.43 | -2.61 | 16.239999 | 16.434999 | 15.87 | 99337 |
| 1728426900 | 16.45 | -0.4 | -2.37 | 16.54 | 16.9771 | 16.192499 | 119251 |
| 1728340500 | 16.85 | -0.2 | -1.17 | 16.995 | 17.16 | 16.54 | 102069 |
| 1728081300 | 17.05 | 0.18 | 1.07 | 17.1 | 17.235 | 16.76 | 181830 |
| 1727994900 | 16.87 | 0.43 | 2.62 | 16.337599 | 17.155 | 16.149999 | 340075 |
| 1727908500 | 16.44 | 0.95 | 6.10 | 15.72 | 16.649999 | 15.5 | 481041 |
| 1727822100 | 15.495 | -0.26 | -1.62 | 15.64 | 15.9 | 15.49 | 226327 |
| 1727735520 | 15.75 | 0.2 | 1.29 | 15.77 | 16.2 | 15.535 | 144757 |
| 1727476500 | 15.55 | -0.23 | -1.46 | 15.88 | 16 | 15.42 | 141255 |
| 1727390100 | 15.78 | 0.36 | 2.33 | 15.8 | 15.98 | 15.4991 | 113832 |
| 1727303700 | 15.42 | -0.2 | -1.28 | 15.38 | 15.52 | 15.18 | 59009 |
| 1727217300 | 15.62 | 0.62 | 4.13 | 15.33 | 15.75 | 15.18 | 82177 |
| 1727130900 | 15 | 0.01 | 0.07 | 15.12 | 15.21 | 14.89 | 69518 |
| 1726871700 | 14.99 | -0.09 | -0.60 | 15.03 | 15.22 | 14.7366 | 99982 |
| 1726785300 | 15.08 | 0.41 | 2.79 | 14.9 | 15.2 | 14.9 | 40308 |
| 1726698900 | 14.67 | 0.02 | 0.14 | 14.71 | 14.8717 | 14.59 | 44622 |
| 1726612500 | 14.65 | -0.24 | -1.61 | 14.81 | 15.024 | 14.65 | 52846 |
| 1726526100 | 14.89 | -0.53 | -3.44 | 15.47 | 15.47 | 14.7201 | 37369 |
| 1726266900 | 15.42 | 0.11 | 0.72 | 15.33 | 15.42 | 15.21 | 32784 |
| 1726180500 | 15.31 | 0.12 | 0.79 | 15.305 | 15.5 | 15.28 | 30092 |
| 1726094100 | 15.19 | 0.17 | 1.13 | 15.05 | 15.25 | 14.91 | 49351 |
| 1726007700 | 15.02 | -0.01 | -0.07 | 15.105 | 15.1376 | 14.97 | 34026 |
| 1725921300 | 15.03 | -0.17 | -1.12 | 15.18 | 15.326 | 14.97 | 60506 |
| 1725662100 | 15.2 | -0.18 | -1.14 | 15.38 | 15.38 | 15.16 | 37017 |
| 1725575700 | 15.375 | 0.03 | 0.16 | 15.33 | 15.54 | 15.24 | 39068 |
| 1725489300 | 15.35 | 0.12 | 0.79 | 15.19 | 15.44 | 15.1555 | 45564 |
| 1725402900 | 15.23 | -0.55 | -3.49 | 15.82 | 15.86 | 15.19 | 65726 |
| 1725057300 | 15.78 | 0.74 | 4.92 | 15.13 | 15.82 | 15.13 | 60733 |
| 1724970900 | 15.04 | -0.04 | -0.27 | 15.2 | 15.25 | 14.995 | 39885 |
| 1724884500 | 15.08 | -0.25 | -1.63 | 15.25 | 15.43 | 15.01 | 62242 |
| 1724798100 | 15.33 | -0.13 | -0.84 | 15.54 | 15.56 | 15.3 | 71715 |
| 1724711700 | 15.46 | -0.3 | -1.90 | 15.78 | 15.78 | 15.28 | 140754 |
| 1724452500 | 15.76 | 0.26 | 1.68 | 15.54 | 15.915 | 15.5 | 64635 |
| 1724366100 | 15.5 | -0.23 | -1.46 | 15.75 | 15.84 | 15.47 | 54219 |
| 1724279700 | 15.73 | -0.18 | -1.13 | 15.88 | 16.32 | 15.6 | 79841 |
| 1724193300 | 15.91 | -0.12 | -0.75 | 15.94 | 16.07 | 15.69 | 152424 |
| 1724106900 | 16.03 | 0.55 | 3.55 | 15.54 | 16.072 | 15.5274 | 124445 |
| 1723847700 | 15.48 | 0.46 | 3.06 | 15.085 | 15.63 | 15.085 | 77146 |
| 1723761300 | 15.02 | -0.07 | -0.46 | 15.08 | 15.16 | 14.98 | 70536 |
| 1723674900 | 15.09 | 0.05 | 0.33 | 15.03 | 15.11 | 14.99 | 49989 |
| 1723588500 | 15.04 | 0.03 | 0.20 | 15.065 | 15.14 | 14.9 | 52314 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
