Historical Data for Sogou Inc. American Depositary Shares each representing one Class A (SOGO)

$ 4.09   0.02 (+0.49%) Volume: 803.62k 7:00 PM EDT 2-Jul-2020
After Hours:  $ 4.09 0.00 (0.00%) Volume: 4.69k 4:32 PM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 4.10 4.17 4.07 4.09 803.62k 0.02 0.49% 4.09 3.32m 3,266
07/01/20 4.18 4.24 4.01 4.07 741.47k -0.11 -2.63% 4.07 3.05m 3,712
06/30/20 4.06 4.185 4.02 4.18 764.66k 0.08 1.95% 4.18 3.17m 3,965
06/29/20 4.05 4.10 3.99 4.10 453.56k 0.05 1.23% 4.10 1.84m 1,955
06/26/20 4.13 4.17 4.04 4.05 506.32k -0.08 -1.94% 4.05 2.08m 1,880
06/25/20 4.08 4.1686 4.08 4.13 399.26k 0.02 0.49% 4.13 1.64m 1,942
06/24/20 4.32 4.39 4.045 4.11 1.69m -0.31 -7.01% 4.11 7.03m 6,408
06/23/20 4.30 4.46 4.28 4.42 1.44m 0.15 3.51% 4.42 6.33m 4,853
06/22/20 4.31 4.35 4.21 4.27 895.73k -0.08 -1.84% 4.27 3.83m 3,519
06/19/20 4.26 4.41 4.26 4.35 799.08k 0.05 1.16% 4.35 3.46m 3,390
06/18/20 4.27 4.37 4.24 4.30 681.15k -0.03 -0.69% 4.30 2.94m 2,690
06/17/20 4.25 4.41 4.19 4.33 1.38m 0.08 1.88% 4.33 5.97m 4,217
06/16/20 4.09 4.41 4.02 4.25 3.07m 0.29 7.32% 4.25 13.17m 8,246
06/15/20 3.60 3.98 3.60 3.96 2.4m 0.32 8.79% 3.96 9.38m 5,453
06/12/20 3.65 3.69 3.57 3.64 1.21m -0.03 -0.82% 3.64 4.38m 4,674
06/11/20 3.49 3.79 3.47 3.67 1.7m 0.06 1.66% 3.67 6.23m 4,571
06/10/20 3.50 3.64 3.465 3.61 1.12m 0.14 4.03% 3.61 4m 3,291
06/09/20 3.54 3.58 3.47 3.47 594.97k -0.09 -2.53% 3.47 2.08m 2,693
06/08/20 3.48 3.60 3.48 3.56 880.86k 0.07 2.01% 3.56 3.12m 3,362
06/05/20 3.46 3.54 3.415 3.49 1.24m 0.05 1.45% 3.49 4.33m 4,511