SOHU | SOHU.COM SP ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

SOHU.COM SP ADR (SOHU)

NASDAQ

$12.45-$0.37 (-2.93%)

Price as of Oct 02, 2026 4:10 PM EDT

$334.2M
Market Cap
-17.40%
1-Year Change
Electronic Gaming & Multimedia
Industry

1 Month
-7.64%

Low Price$12.57

High Price$13.85
3 Months
+0.79%

Low Price$12.57

High Price$14.60
1 Year
-17.40%

Low Price$11.74

High Price$17.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	12.95	13.00	12.72	12.82	-0.77%	44,417
09/30/2026	13.08	13.19	12.84	12.92	-1.45%	47,951
09/29/2026	13.12	13.33	12.95	13.11	+0.08%	31,032
09/28/2026	13.02	13.33	13.02	13.10	+0.38%	35,678
09/25/2026	13.11	13.31	13.03	13.05	-0.99%	36,229
09/24/2026	13.17	13.32	12.95	13.18	+0.53%	63,774
09/23/2026	13.09	13.17	12.78	13.11	-0.98%	35,929
09/22/2026	12.98	13.28	12.59	13.24	+3.16%	59,776
09/21/2026	12.69	12.98	12.60	12.84	+2.11%	122,898
09/18/2026	13.32	13.32	12.30	12.57	-6.37%	867,078
09/17/2026	13.74	13.75	13.34	13.43	-1.40%	51,463
09/16/2026	13.80	13.80	13.37	13.62	-1.27%	53,877
09/15/2026	13.81	13.81	13.23	13.79	+0.51%	134,762
09/14/2026	13.71	13.91	13.65	13.72	+0.33%	50,904
09/11/2026	13.54	13.71	13.54	13.68	+1.30%	43,418
09/10/2026	13.47	13.59	13.32	13.50	+0.15%	59,638
09/09/2026	13.62	13.82	13.46	13.48	-1.89%	51,130
09/08/2026	13.58	13.86	13.53	13.74	-0.07%	42,986
09/04/2026	13.89	13.89	13.32	13.75	-0.72%	73,042
09/03/2026	13.55	13.91	13.14	13.85	+1.61%	102,281
09/02/2026	13.81	13.92	13.42	13.63	-1.80%	53,824
09/01/2026	14.10	14.49	13.74	13.88	-1.21%	62,234
08/31/2026	14.20	14.36	13.80	14.05	-0.43%	72,982
08/28/2026	14.09	14.26	13.91	14.11	-0.18%	53,279
08/27/2026	14.05	14.37	13.93	14.14	-0.18%	51,109
08/26/2026	14.18	14.41	14.01	14.16	-1.32%	68,618
08/25/2026	14.46	14.59	13.95	14.35	-1.24%	58,382
08/24/2026	14.23	14.55	14.03	14.53	+1.75%	65,296
08/21/2026	14.49	14.66	14.10	14.28	-1.01%	58,376
08/20/2026	14.18	14.49	13.83	14.43	+0.94%	35,200
08/19/2026	14.50	14.64	14.28	14.29	-1.45%	37,746
08/18/2026	14.70	15.30	14.36	14.50	-0.68%	260,446
08/17/2026	14.58	14.69	14.10	14.60	+0.69%	44,949
08/14/2026	13.87	14.64	13.76	14.50	+3.87%	74,673
08/13/2026	14.14	14.49	13.79	13.96	-1.34%	47,932
08/12/2026	14.13	14.67	13.90	14.15	-0.63%	49,309
08/11/2026	14.27	14.65	14.05	14.24	-1.32%	41,354
08/10/2026	13.66	14.83	13.39	14.43	+5.25%	81,438
08/10/2026	$0.05 Earnings
08/07/2026	14.07	14.07	13.38	13.71	-2.90%	46,825
08/06/2026	13.75	14.18	13.75	14.12	+2.54%	19,384
08/05/2026	13.84	13.93	13.75	13.77	-0.43%	13,535
08/04/2026	13.88	14.13	13.83	13.83	-0.86%	24,026
08/03/2026	13.86	14.05	13.76	13.95	+0.58%	28,620
07/31/2026	13.72	13.93	13.42	13.87	+0.80%	21,577
07/30/2026	13.57	13.97	13.24	13.76	+1.93%	38,885
07/29/2026	13.33	13.75	12.67	13.50	+1.81%	30,385
07/28/2026	13.26	13.48	13.18	13.26	+0.15%	33,155
07/27/2026	13.04	13.38	13.04	13.24	+2.87%	57,290
07/24/2026	12.73	13.05	12.68	12.87	+1.34%	30,624
07/23/2026	12.94	12.94	12.59	12.70	-1.55%	25,562
07/22/2026	13.00	13.03	12.80	12.90	-0.62%	29,998
07/21/2026	13.44	13.44	12.84	12.98	-2.11%	18,163
07/20/2026	13.25	13.46	13.20	13.26	+1.38%	31,313
07/17/2026	13.15	13.22	13.00	13.08	-1.21%	38,956
07/16/2026	13.24	13.47	13.09	13.24	+0.30%	47,692
07/15/2026	12.96	13.37	12.96	13.20	+3.13%	42,286
07/14/2026	12.76	12.97	12.76	12.80	+0.31%	25,410
07/13/2026	12.78	12.94	12.76	12.76	-0.62%	24,225
07/10/2026	12.88	13.17	12.79	12.84	-0.70%	27,538
07/09/2026	13.11	13.16	12.71	12.93	-1.22%	28,109
07/08/2026	12.75	13.20	12.75	13.09	+3.97%	42,280
07/07/2026	12.70	12.96	12.57	12.59	-0.40%	45,694
07/06/2026	12.48	12.71	12.38	12.64	+2.02%	54,815
07/02/2026	12.64	12.99	12.32	12.39	-2.59%	60,083
07/01/2026	12.05	12.78	12.05	12.72	+4.95%	62,765
06/30/2026	12.31	12.76	12.11	12.12	-1.30%	66,471
06/29/2026	12.00	12.34	11.84	12.28	+3.63%	44,048
06/26/2026	11.61	12.02	11.61	11.85	+0.94%	76,176
06/25/2026	12.06	12.06	11.68	11.74	-3.14%	46,039
06/24/2026	12.18	12.58	12.12	12.12	-1.54%	57,242
06/23/2026	11.88	12.42	11.88	12.31	+1.99%	58,560
06/22/2026	12.40	12.56	11.95	12.07	-2.58%	88,288
06/18/2026	12.69	12.72	12.12	12.39	-2.59%	254,959
06/17/2026	13.08	13.38	12.69	12.72	-2.83%	65,166
06/16/2026	13.15	13.33	13.07	13.09	-0.83%	42,395
06/15/2026	13.43	13.48	13.12	13.20	-1.71%	62,257
06/12/2026	13.67	13.74	13.05	13.43	-1.76%	73,553
06/11/2026	13.71	13.71	13.36	13.67	+0.22%	52,591
06/10/2026	13.23	13.73	13.23	13.64	+2.63%	43,615
06/09/2026	13.09	13.45	13.08	13.29	+1.76%	41,926
06/08/2026	13.22	13.23	12.95	13.06	-1.36%	65,039
06/05/2026	13.55	13.61	13.19	13.24	-2.72%	40,933
06/04/2026	13.43	13.85	13.43	13.61	+0.44%	32,134
06/03/2026	13.88	14.00	13.46	13.55	-2.38%	54,048
06/02/2026	13.65	13.99	13.65	13.88	+0.43%	42,049
06/01/2026	13.64	13.84	13.53	13.82	+2.29%	58,726
05/29/2026	13.41	13.65	13.41	13.51	+0.15%	46,056
05/28/2026	13.74	13.84	13.44	13.49	-2.88%	60,003
05/27/2026	13.84	14.06	13.80	13.89	-0.14%	37,274
05/26/2026	13.61	13.98	13.61	13.91	+2.43%	62,120
05/22/2026	13.66	13.99	13.53	13.58	-0.77%	61,534
05/21/2026	13.77	13.77	13.58	13.69	-1.19%	40,538
05/20/2026	14.00	14.19	13.77	13.85	-1.84%	37,194
05/19/2026	13.69	14.69	13.65	14.11	+3.14%	92,097
05/18/2026	15.05	15.20	13.66	13.68	-10.59%	92,295
05/18/2026	-$0.16 Earnings
05/15/2026	15.35	15.52	15.16	15.30	-1.03%	45,600
05/14/2026	15.94	15.94	15.37	15.46	-2.71%	39,595
05/13/2026	15.92	16.07	15.86	15.89	+0.38%	54,843