Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sino Land Ltd Spo ADR (OP: SNLAY )

5.350 -0.080 (-1.47%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.260 6.260 6.260 6.260 227 -0.12(-1.80%)
Dec 29, 2022 6.363 6.375 6.363 6.375 662 +0.08(+1.19%)
Dec 28, 2022 6.060 6.300 6.060 6.300 788 -0.00(-0.08%)
Dec 27, 2022 6.305 6.405 6.201 6.305 4,335 +0.13(+2.11%)
Dec 23, 2022 6.115 6.175 5.980 6.175 3,894 +0.07(+1.15%)
Dec 22, 2022 6.245 6.245 5.989 6.105 4,439 +0.12(+2.09%)
Dec 21, 2022 6.160 6.160 5.980 5.980 4,005 -0.23(-3.70%)
Dec 20, 2022 6.030 6.210 6.010 6.210 2,037 +0.01(+0.14%)
Dec 19, 2022 6.201 6.201 6.140 6.201 1,522 -0.02(-0.30%)
Dec 16, 2022 6.220 6.220 6.220 6.220 290 -0.14(-2.12%)
Dec 15, 2022 6.287 6.355 6.287 6.355 814 -0.07(-1.09%)
Dec 14, 2022 6.425 6.425 6.425 6.425 3,305 +0.18(+2.96%)
Dec 13, 2022 6.395 6.395 6.240 6.240 3,475 +0.01(+0.13%)
Dec 12, 2022 6.435 6.435 6.232 6.232 238 -0.32(-4.86%)
Dec 09, 2022 6.484 6.550 6.484 6.550 1,092 +0.23(+3.72%)
Dec 08, 2022 6.315 6.315 6.315 6.315 142 +0.15(+2.43%)
Dec 07, 2022 6.350 6.350 5.990 6.165 737 -0.49(-7.29%)
Dec 06, 2022 6.650 6.650 6.160 6.650 1,216 +0.32(+5.06%)
Dec 05, 2022 6.520 6.520 6.100 6.330 4,174 +0.08(+1.28%)
Dec 02, 2022 6.175 6.350 6.010 6.250 24,111 -0.09(-1.46%)
Dec 01, 2022 6.640 6.660 6.280 6.343 1,717 +0.01(+0.20%)
Nov 30, 2022 6.355 6.355 6.330 6.330 3,415 -0.04(-0.55%)
Nov 29, 2022 6.350 6.365 6.210 6.365 4,073 -0.13(-2.08%)
Nov 28, 2022 6.110 6.500 6.110 6.500 1,538 +0.38(+6.21%)
Nov 25, 2022 6.630 6.630 6.120 6.120 576 +0.01(+0.16%)
Nov 23, 2022 6.110 6.110 6.110 6.110 256 -0.25(-3.93%)
Nov 22, 2022 6.120 6.360 6.120 6.360 432 -0.16(-2.45%)
Nov 18, 2022 6.520 63 +0.50(+8.31%)
Nov 17, 2022 6.080 6.080 6.020 6.020 472 -0.03(-0.50%)
Nov 16, 2022 6.050 6.050 6.050 6.050 510 +0.05(+0.83%)
Nov 15, 2022 5.860 6.000 5.860 6.000 1,067 -0.29(-4.61%)
Nov 14, 2022 6.380 6.380 6.014 6.290 3,473 +0.38(+6.46%)
Nov 11, 2022 5.850 6.100 5.850 5.909 1,222 +0.03(+0.48%)
Nov 10, 2022 5.913 5.913 5.880 5.880 293 +0.17(+2.98%)
Nov 09, 2022 5.480 5.710 5.480 5.710 642 +0.15(+2.70%)
Nov 08, 2022 5.710 5.720 5.560 5.560 1,779 -0.12(-2.05%)
Nov 07, 2022 5.930 5.970 5.676 5.676 2,144 +0.17(+3.02%)
Nov 04, 2022 5.510 5.510 5.510 5.510 663 -0.00(-0.09%)
Nov 03, 2022 5.418 5.653 5.373 5.515 2,010 +0.06(+1.19%)
Nov 01, 2022 5.450 118 +0.04(+0.74%)
Oct 31, 2022 5.240 5.435 5.240 5.410 2,935 -0.03(-0.62%)
Oct 28, 2022 5.603 5.603 5.444 5.444 1,020 -0.33(-5.65%)
Oct 27, 2022 5.795 5.910 5.676 5.770 6,316 -0.22(-3.67%)
Oct 26, 2022 5.910 5.990 5.910 5.990 4,674 +0.11(+1.87%)
Oct 25, 2022 5.930 6.010 5.808 5.880 1,498 -0.15(-2.49%)
Oct 24, 2022 6.158 6.158 5.888 6.030 4,556 -0.02(-0.35%)
Oct 21, 2022 6.051 6.051 6.051 6.051 288 -0.43(-6.69%)
Oct 20, 2022 6.484 6.484 6.484 6.484 286 +0.24(+3.84%)
Oct 19, 2022 6.346 6.346 6.245 6.245 695 +0.02(+0.38%)
Oct 18, 2022 6.340 6.340 6.160 6.222 2,534 -0.07(-1.09%)
Oct 17, 2022 6.250 6.386 6.250 6.290 1,405 +0.19(+3.11%)
Oct 14, 2022 6.100 6.475 6.100 6.100 1,199 -0.29(-4.47%)
Oct 13, 2022 6.386 6.386 6.386 6.386 463 +0.12(+1.84%)
Oct 12, 2022 6.425 6.425 6.170 6.270 2,554 -0.07(-1.10%)
Oct 11, 2022 6.350 6.435 6.262 6.340 2,608 +0.13(+2.07%)
Oct 10, 2022 6.480 6.480 6.212 6.212 870 -0.14(-2.18%)
Oct 07, 2022 6.593 6.593 6.350 6.350 1,083 -0.32(-4.73%)
Oct 06, 2022 6.430 6.665 6.430 6.665 311 +0.12(+1.76%)
Oct 05, 2022 6.940 6.940 6.490 6.550 676 -0.33(-4.80%)
Oct 04, 2022 6.750 6.880 6.750 6.880 4,415 +0.41(+6.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.