Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	SOHU	11.28	11.43	11.21	11.43	0.23	28,573	244	7.72	12.60
2024-04-25	Q	SOHU	11.185	11.30	11.11	11.20	-0.03	21,054	297	10.70	12.32
2024-04-24	Q	SOHU	11.35	11.35	11.13	11.23	-0.04	23,130	207	7.80	12.29
2024-04-23	Q	SOHU	10.86	11.33	10.86	11.27	0.19	26,915	360	10.73	12.60
2024-04-22	Q	SOHU	10.98	11.18	10.88	11.08	0.11	30,454	432	9.70	11.99
2024-04-19	Q	SOHU	10.83	11.09	10.70	10.97	0.06	18,412	174	10.60	12.60
2024-04-18	Q	SOHU	11.00	11.16	10.85	10.91	-0.10	28,002	210	7.80	11.84
2024-04-17	Q	SOHU	10.78	11.16	10.78	11.01	0.23	34,719	337	10.88	12.60
2024-04-16	Q	SOHU	11.06	11.175	10.71	10.78	-0.43	44,883	365	7.72	12.15
2024-04-15	Q	SOHU	11.525	11.545	11.18	11.20	-0.23	25,416	268	7.80	12.60
2024-04-12	Q	SOHU	11.35	11.5275	11.0904	11.43	-0.13	37,894	345	7.80	11.91
2024-04-11	Q	SOHU	11.56	11.59	11.36	11.56	0.12	30,543	208	11.05	12.60
2024-04-10	Q	SOHU	11.47	11.5685	11.33	11.44	-0.06	34,843	356	7.86	11.35
2024-04-09	Q	SOHU	11.41	11.58	11.41	11.50	0.05	28,401	327	11.40	12.60
2024-04-08	Q	SOHU	11.35	11.54	11.28	11.45	0.09	33,848	417	11.30	11.48
2024-04-05	Q	SOHU	11.13	11.4624	11.02	11.36	0.17	32,862	296	7.86	12.49
2024-04-04	Q	SOHU	11.21	11.48	11.0887	11.19	0.10	54,361	444	7.86	12.10
2024-04-03	Q	SOHU	10.79	11.15	10.79	11.09	0.20	45,054	311	10.42	11.21
2024-04-02	Q	SOHU	10.65	10.955	10.60	10.89	0.14	44,657	337	7.86	11.84
2024-04-01	Q	SOHU	10.67	10.80	10.605	10.75	0.18	43,221	328	10.06	10.89
2024-03-29	Q	SOHU	10.59	10.65	10.39	10.57	-0.02	0	0	10.22	10.69
2024-03-28	Q	SOHU	10.59	10.65	10.39	10.57	-0.02	34,800	340	10.22	10.69
2024-03-27	Q	SOHU	10.48	10.60	10.405	10.59	0.11	42,235	390	10.00	10.69
2024-03-26	Q	SOHU	10.12	10.56	10.12	10.48	0.26	31,606	302	10.20	10.56
2024-03-25	Q	SOHU	10.24	10.34	10.1174	10.22	0.08	36,286	282	8.56	11.27
2024-03-22	Q	SOHU	9.75	10.29	9.75	10.14	0.21	52,014	314	9.50	11.16
2024-03-21	Q	SOHU	9.90	10.10	9.6501	9.93		15,349	177	9.65	10.92
2024-03-20	Q	SOHU	9.88	9.99	9.76	9.93	0.17	18,194	188	9.60	9.93
2024-03-19	Q	SOHU	9.77	9.84	9.69	9.76	-0.09	31,731	323	9.70	10.75
2024-03-18	Q	SOHU	9.99	10.065	9.70	9.85	-0.08	24,870	199	8.56	11.05
2024-03-15	Q	SOHU	9.85	10.07	9.82	9.93	0.02	51,227	320	9.80	11.38
2024-03-14	Q	SOHU	10.29	10.39	9.78	9.91	-0.48	70,206	591	9.42	10.30
2024-03-13	Q	SOHU	10.15	10.675	10.15	10.39	0.06	56,857	419	9.42	10.69
2024-03-12	Q	SOHU	9.89	10.35	9.60	10.33	0.64	83,529	626	9.18	10.25
2024-03-11	Q	SOHU	9.25	9.8892	9.25	9.69	0.44	46,086	326	9.46	10.97
2024-03-08	Q	SOHU	9.49	9.52	9.25	9.25	-0.34	78,712	723	9.25	10.36
2024-03-07	Q	SOHU	9.88	9.905	9.56	9.59	-0.33	30,219	407	9.54	10.73
2024-03-06	Q	SOHU	10.16	10.16	9.61	9.92	0.02	70,439	489	7.55	10.95
2024-03-05	Q	SOHU	10.59	10.59	9.67	9.90	0.07	68,734	515	9.80	10.49
2024-03-04	Q	SOHU	9.69	10.7364	9.50	9.83	0.24	244,661	1,322	8.84	10.75
2024-03-01	Q	SOHU	8.97	9.73	8.97	9.52	0.56	92,224	569	8.20	9.59
2024-02-29	Q	SOHU	9.08	9.10	8.79	8.96	-0.07	23,779	240	8.90	10.96
2024-02-28	Q	SOHU	9.09	9.175	8.86	9.03	-0.08	48,240	409	8.56	10.75
2024-02-27	Q	SOHU	9.23	9.27	9.10	9.11	-0.06	34,648	275	8.37	9.26
2024-02-26	Q	SOHU	9.13	9.31	9.12	9.17	-0.06	23,782	223	9.13	11.00
2024-02-23	Q	SOHU	9.35	9.43	9.11	9.23	-0.04	41,845	360	8.56	9.99
2024-02-22	Q	SOHU	9.26	9.35	9.1601	9.27	0.03	18,933	215	9.20	10.96
2024-02-21	Q	SOHU	9.31	9.5099	9.19	9.24	-0.12	61,336	403	7.11	11.00
2024-02-20	Q	SOHU	9.68	9.68	9.32	9.36	-0.19	19,296	217	8.10	9.95
2024-02-19	Q	SOHU	9.96	9.96	9.55	9.55	-0.39	0	0	8.48	10.99
2024-02-16	Q	SOHU	9.96	9.96	9.55	9.55	-0.39	15,180	197	8.48	10.99
2024-02-15	Q	SOHU	9.93	10.10	9.84	9.94	0.03	46,546	343	7.11	10.03
2024-02-14	Q	SOHU	9.50	9.91	9.50	9.91	0.37	26,237	186	9.47	10.90
2024-02-13	Q	SOHU	9.54	9.715	9.45	9.54	-0.10	41,141	384	9.45	10.00
2024-02-12	Q	SOHU	9.32	9.785	9.31	9.64	0.22	29,941	214	8.08	10.00
2024-02-09	Q	SOHU	9.59	9.69	9.37	9.42	-0.20	47,773	295	8.08	10.85
2024-02-08	Q	SOHU	9.84	9.85	9.541	9.62	-0.23	37,698	268	9.05	10.85
2024-02-07	Q	SOHU	9.80	9.865	9.6533	9.85	0.07	30,556	254	9.65	10.85
2024-02-06	Q	SOHU	9.65	9.8613	9.62	9.78	0.27	47,078	225	8.71	10.10
2024-02-05	Q	SOHU	9.74	9.77	9.48	9.51	-0.25	63,959	346	7.11	10.00
2024-02-02	Q	SOHU	9.70	9.85	9.70	9.76		33,046	220	7.80	10.85
2024-02-01	Q	SOHU	9.60	9.85	9.54	9.76	0.16	33,205	201	7.11	10.00
2024-01-31	Q	SOHU	9.47	9.7152	9.43	9.60	0.06	35,025	230	7.08	10.96
2024-01-30	Q	SOHU	9.82	9.91	9.37	9.54	-0.38	47,105	320	8.45	9.90
2024-01-29	Q	SOHU	10.09	10.09	9.85	9.92	-0.11	33,961	299	7.11	10.10