Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SOHU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 15.08 | 0.41 | 2.79% | 14.90 | 15.20 | 14.90 | 40,308 |
| Sep 18 2024 | 14.67 | 0.02 | 0.14% | 14.66 | 14.8717 | 14.59 | 44,893 |
| Sep 17 2024 | 14.65 | -0.24 | -1.61% | 14.92 | 15.024 | 14.65 | 53,184 |
| Sep 16 2024 | 14.89 | -0.53 | -3.44% | 15.47 | 15.47 | 14.7201 | 37,500 |
| Sep 13 2024 | 15.42 | 0.11 | 0.72% | 15.26 | 15.42 | 15.21 | 32,922 |
| Sep 12 2024 | 15.31 | 0.12 | 0.79% | 15.19 | 15.50 | 15.19 | 30,126 |
| Sep 11 2024 | 15.19 | 0.17 | 1.13% | 15.05 | 15.25 | 14.91 | 49,351 |
| Sep 10 2024 | 15.02 | -0.01 | -0.07% | 15.04 | 15.1376 | 14.97 | 34,606 |
| Sep 09 2024 | 15.03 | -0.17 | -1.12% | 15.18 | 15.326 | 14.97 | 60,506 |
| Sep 06 2024 | 15.20 | -0.18 | -1.14% | 15.34 | 15.38 | 15.16 | 37,077 |
| Sep 05 2024 | 15.375 | 0.03 | 0.16% | 15.42 | 15.54 | 15.24 | 40,348 |
| Sep 04 2024 | 15.35 | 0.12 | 0.79% | 15.19 | 15.44 | 15.1555 | 45,564 |
| Sep 03 2024 | 15.23 | -0.55 | -3.49% | 15.79 | 15.86 | 15.19 | 66,032 |
| Aug 30 2024 | 15.78 | 0.74 | 4.92% | 15.13 | 15.82 | 15.13 | 60,733 |
| Aug 29 2024 | 15.04 | -0.04 | -0.27% | 15.20 | 15.25 | 14.995 | 39,885 |
| Aug 28 2024 | 15.08 | -0.25 | -1.63% | 15.25 | 15.43 | 15.01 | 62,242 |
| Aug 27 2024 | 15.33 | -0.13 | -0.84% | 15.54 | 15.56 | 15.30 | 71,715 |
| Aug 26 2024 | 15.46 | -0.30 | -1.90% | 15.78 | 15.78 | 15.28 | 140,754 |
| Aug 23 2024 | 15.76 | 0.26 | 1.68% | 15.54 | 15.915 | 15.50 | 64,635 |
| Aug 22 2024 | 15.50 | -0.23 | -1.46% | 15.75 | 15.84 | 15.47 | 54,219 |
| Aug 21 2024 | 15.73 | -0.18 | -1.13% | 15.88 | 16.32 | 15.60 | 79,841 |
| Aug 20 2024 | 15.91 | -0.12 | -0.75% | 15.94 | 16.07 | 15.69 | 152,424 |
| Aug 19 2024 | 16.03 | 0.55 | 3.55% | 15.54 | 16.072 | 15.5274 | 124,445 |
| Aug 16 2024 | 15.48 | 0.46 | 3.06% | 15.04 | 15.63 | 15.04 | 77,528 |
| Aug 15 2024 | 15.02 | -0.07 | -0.46% | 15.08 | 15.16 | 14.98 | 70,536 |
| Aug 14 2024 | 15.09 | 0.05 | 0.33% | 15.03 | 15.11 | 14.99 | 49,989 |
| Aug 13 2024 | 15.04 | 0.03 | 0.20% | 14.99 | 15.14 | 14.90 | 54,080 |
| Aug 12 2024 | 15.01 | 0.02 | 0.13% | 15.00 | 15.10 | 14.86 | 59,336 |
| Aug 09 2024 | 14.99 | -0.03 | -0.20% | 15.02 | 15.15 | 14.95 | 37,885 |
| Aug 08 2024 | 15.02 | 0.04 | 0.27% | 15.03 | 15.095 | 14.98 | 51,611 |
| Aug 07 2024 | 14.98 | 0.07 | 0.47% | 14.93 | 15.24 | 14.93 | 111,937 |
| Aug 06 2024 | 14.91 | 0.19 | 1.29% | 14.60 | 15.0958 | 13.42 | 124,158 |
| Aug 05 2024 | 14.72 | 0.19 | 1.31% | 13.38 | 14.89 | 13.00 | 110,799 |
| Aug 02 2024 | 14.53 | -0.35 | -2.35% | 14.91 | 14.91 | 14.4401 | 97,952 |
| Aug 01 2024 | 14.88 | -0.20 | -1.33% | 15.08 | 15.14 | 14.74 | 72,728 |
| Jul 31 2024 | 15.08 | 0.07 | 0.47% | 15.02 | 15.10 | 14.925 | 123,936 |
| Jul 30 2024 | 15.01 | -0.03 | -0.20% | 14.96 | 15.165 | 14.96 | 168,080 |
| Jul 29 2024 | 15.04 | 0.20 | 1.35% | 14.82 | 15.17 | 14.82 | 107,851 |
| Jul 26 2024 | 14.84 | 0.22 | 1.50% | 14.74 | 15.01 | 14.58 | 74,820 |
| Jul 25 2024 | 14.62 | 0.19 | 1.32% | 14.39 | 14.65 | 14.24 | 72,630 |
| Jul 24 2024 | 14.43 | 0.02 | 0.14% | 14.38 | 14.625 | 14.22 | 98,918 |
| Jul 23 2024 | 14.41 | 0.25 | 1.77% | 13.99 | 14.525 | 13.99 | 97,645 |
| Jul 22 2024 | 14.16 | 0.47 | 3.43% | 13.89 | 14.285 | 13.80 | 75,888 |
| Jul 19 2024 | 13.69 | -0.38 | -2.70% | 14.08 | 14.08 | 13.66 | 80,006 |
| Jul 18 2024 | 14.07 | 0.03 | 0.21% | 14.01 | 14.49 | 13.8601 | 121,813 |
| Jul 17 2024 | 14.04 | -0.38 | -2.64% | 14.38 | 14.60 | 14.03 | 145,578 |
| Jul 16 2024 | 14.42 | -0.37 | -2.50% | 14.79 | 15.025 | 14.02 | 177,299 |
| Jul 15 2024 | 14.79 | -0.29 | -1.92% | 15.07 | 15.125 | 14.7343 | 163,503 |
| Jul 12 2024 | 15.08 | -0.37 | -2.39% | 15.44 | 15.72 | 15.01 | 96,388 |
| Jul 11 2024 | 15.45 | 0.60 | 4.04% | 15.10 | 15.69 | 15.03 | 122,821 |
| Jul 10 2024 | 14.85 | -0.90 | -5.71% | 15.81 | 16.34 | 14.85 | 221,943 |
| Jul 09 2024 | 15.75 | 0.45 | 2.94% | 15.41 | 16.06 | 15.0601 | 263,795 |
| Jul 08 2024 | 15.30 | 0.75 | 5.15% | 14.55 | 15.3699 | 14.55 | 146,181 |
| Jul 05 2024 | 14.55 | 0.34 | 2.39% | 14.33 | 14.57 | 14.202 | 72,560 |
| Jul 03 2024 | 14.21 | 0.30 | 2.16% | 14.04 | 14.30 | 14.00 | 70,128 |
| Jul 02 2024 | 13.91 | 0.00 | 0.00% | 13.87 | 14.10 | 13.82 | 49,526 |
| Jul 01 2024 | 13.91 | -0.40 | -2.80% | 14.03 | 14.10 | 13.80 | 60,299 |
| Jun 28 2024 | 14.31 | 0.00 | 0.00% | 14.31 | 14.31 | 14.31 | 0 |
| Jun 27 2024 | 14.31 | 0.70 | 5.10% | 13.66 | 14.40 | 13.64 | 142,058 |
| Jun 26 2024 | 13.615 | 0.04 | 0.26% | 13.71 | 13.95 | 13.391 | 51,165 |
| Jun 25 2024 | 13.58 | 0.13 | 0.97% | 13.42 | 13.85 | 13.2954 | 56,732 |
| Jun 24 2024 | 13.45 | 0.24 | 1.82% | 13.29 | 13.50 | 13.29 | 38,078 |
