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

Sino Land Ltd Spo ADR (OP: SNLAY )

5.582 UNCHANGED
Last Price Updated: 11:10 AM EDT, May 28, 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 (%)
May 29, 2020 5.652 5.670 5.652 5.670 1,100 +0.03(+0.53%)
May 28, 2020 5.640 5.640 5.640 5.640 1,474 +0.04(+0.71%)
May 27, 2020 5.600 5.600 5.600 5.600 320 -0.19(-3.28%)
May 22, 2020 5.790 5.790 5.790 0 -0.73(-11.20%)
May 20, 2020 6.520 6.520 6.520 0 +0.00(+0.00%)
May 19, 2020 6.520 6.520 6.520 6.520 448 -0.01(-0.15%)
May 14, 2020 6.530 6.530 6.530 0 -0.47(-6.68%)
May 11, 2020 6.997 6.997 6.997 0 +0.09(+1.27%)
May 08, 2020 7.010 7.010 6.910 6.910 1,200 +0.01(+0.14%)
May 06, 2020 6.900 6.900 6.900 0 +0.00(+0.00%)
May 05, 2020 6.900 6.900 6.900 6.900 4,512 -0.17(-2.40%)
May 01, 2020 7.070 7.070 7.070 0 +0.00(+0.00%)
Apr 30, 2020 7.070 7.070 7.070 54 +0.00(+0.00%)
Apr 29, 2020 7.070 7.070 7.070 82 +0.00(+0.00%)
Apr 27, 2020 7.070 7.070 7.070 0 +0.31(+4.59%)
Apr 24, 2020 6.760 6.760 6.760 92 +0.00(+0.00%)
Apr 23, 2020 6.900 7.000 6.760 6.760 5,484 +0.23(+3.52%)
Apr 20, 2020 6.530 6.530 6.530 0 -0.28(-4.11%)
Apr 17, 2020 6.810 6.810 6.810 6.810 800 +0.40(+6.24%)
Apr 15, 2020 6.410 6.410 6.410 0 -0.07(-1.08%)
Apr 14, 2020 6.480 6.480 6.480 6.480 325 +0.16(+2.53%)
Apr 13, 2020 6.320 6.320 6.320 6.320 104 -0.19(-2.92%)
Apr 09, 2020 6.505 6.510 6.505 6.510 300 +0.30(+4.83%)
Apr 08, 2020 6.210 6.210 6.210 6.210 170 -0.31(-4.75%)
Apr 07, 2020 6.431 6.520 6.431 6.520 617 +0.22(+3.49%)
Apr 06, 2020 6.455 6.455 6.300 6.300 226 +0.22(+3.62%)
Apr 03, 2020 6.070 6.080 6.070 6.080 2,800 -0.12(-1.94%)
Apr 02, 2020 6.200 6.200 6.200 6.200 200 +0.06(+0.98%)
Apr 01, 2020 6.140 6.140 6.140 77 +0.00(+0.00%)
Mar 31, 2020 6.660 6.660 6.140 6.140 1,304 +0.23(+3.89%)
Mar 30, 2020 6.020 6.040 5.910 5.910 5,221 +0.00(+0.00%)
Mar 27, 2020 6.190 6.190 5.910 5.910 300 +0.00(+0.00%)
Mar 25, 2020 5.910 5.910 5.910 0 +0.75(+14.53%)
Mar 24, 2020 5.160 5.160 5.160 5.160 657 +0.08(+1.57%)
Mar 23, 2020 5.210 5.210 5.030 5.080 3,553 -0.52(-9.29%)
Mar 20, 2020 5.600 5.600 5.600 5.600 100 +0.22(+4.09%)
Mar 19, 2020 5.275 5.380 5.275 5.380 931 -0.65(-10.78%)
Mar 18, 2020 6.030 6.030 6.030 6.030 248 +0.40(+7.10%)
Mar 17, 2020 5.740 5.740 5.630 5.630 1,241 +0.13(+2.36%)
Mar 16, 2020 5.530 5.530 5.500 5.500 1,062 -0.40(-6.78%)
Mar 13, 2020 5.755 5.900 5.755 5.900 17,600 -0.40(-6.35%)
Mar 11, 2020 6.300 6.300 6.300 0 +0.07(+1.20%)
Mar 10, 2020 6.335 6.335 6.226 6.226 469 +0.17(+2.89%)
Mar 09, 2020 6.230 6.350 6.030 6.051 4,773 -0.48(-7.41%)
Mar 06, 2020 6.630 6.750 6.535 6.535 5,000 -0.12(-1.88%)
Mar 05, 2020 6.790 6.790 6.660 6.660 348 -0.11(-1.62%)
Mar 04, 2020 6.734 6.770 6.734 6.770 1,110 +0.15(+2.27%)
Mar 03, 2020 6.960 6.960 6.620 6.620 1,367 -0.05(-0.75%)
Mar 02, 2020 6.670 6.670 6.510 6.670 430 -0.14(-2.06%)
Feb 27, 2020 6.810 6.810 6.810 0 +0.02(+0.29%)
Feb 26, 2020 6.790 6.790 6.790 6.790 604 +0.16(+2.41%)
Feb 25, 2020 6.730 6.730 6.630 6.630 1,040 +0.02(+0.26%)
Feb 24, 2020 6.800 6.800 6.612 6.612 1,779 -0.42(-5.94%)
Feb 21, 2020 6.890 7.030 6.890 7.030 400 -0.06(-0.88%)
Feb 20, 2020 7.140 7.140 7.093 7.093 2,291 -0.12(-1.73%)
Feb 19, 2020 7.250 7.250 7.120 7.218 5,601 -0.03(-0.45%)
Feb 18, 2020 7.250 7.250 7.250 25 +0.00(+0.00%)
Feb 14, 2020 7.250 7.250 7.250 7.250 300 +0.17(+2.40%)
Feb 13, 2020 7.080 7.080 7.080 7.080 163 +0.04(+0.57%)
Feb 12, 2020 7.035 7.040 7.035 7.040 1,104 -0.11(-1.54%)
Feb 11, 2020 7.150 7.150 7.150 7.150 157 +0.26(+3.70%)
Feb 10, 2020 6.895 6.895 6.895 80 +0.00(+0.00%)
Feb 05, 2020 6.895 6.895 6.895 0 +0.05(+0.67%)
Feb 04, 2020 7.020 7.020 6.849 6.849 356 +0.06(+0.87%)
Feb 03, 2020 6.790 6.790 6.790 6.790 159 -0.19(-2.72%)
Jan 31, 2020 6.910 6.980 6.910 6.980 200 -0.19(-2.65%)
Jan 29, 2020 7.170 7.170 7.170 0 +0.06(+0.91%)
Jan 28, 2020 7.105 7.105 7.105 50 +0.00(+0.00%)
Jan 27, 2020 7.105 7.105 7.105 7.105 513 -0.08(-1.18%)
Jan 24, 2020 7.190 7.190 7.190 7.190 300 -0.02(-0.28%)
Jan 23, 2020 7.210 7.210 7.210 7.210 405 +0.12(+1.69%)
Jan 22, 2020 7.090 7.090 7.090 7.090 195 -0.27(-3.67%)
Jan 21, 2020 7.360 7.360 7.360 7.360 1,476 -0.14(-1.87%)
Jan 16, 2020 7.500 7.500 7.500 0 +0.05(+0.67%)
Jan 15, 2020 7.450 7.450 7.450 7.450 259 -0.03(-0.37%)
Jan 13, 2020 7.478 7.478 7.478 0 +0.28(+3.85%)
Jan 10, 2020 7.200 7.200 7.200 7.200 100 +0.00(+0.00%)
Jan 09, 2020 7.200 7.200 7.200 7.200 267 +0.07(+0.98%)
Jan 07, 2020 7.130 7.130 7.130 0 -0.07(-0.94%)
Jan 06, 2020 7.197 7.197 7.197 7.197 1,142 -0.23(-3.06%)
Jan 03, 2020 7.425 7.425 7.425 7.425 200 +0.21(+2.84%)
Dec 31, 2019 7.220 7.220 7.220 0 +0.00(+0.00%)
Dec 30, 2019 7.220 7.220 7.220 7.220 330 -0.19(-2.56%)
Dec 27, 2019 7.410 7.410 7.410 7.410 200 +0.26(+3.64%)
Dec 26, 2019 7.460 7.460 7.150 7.150 4,730 -0.30(-4.03%)
Dec 24, 2019 7.450 7.450 7.450 7.450 600 +0.31(+4.34%)
Dec 23, 2019 7.090 7.280 7.090 7.140 4,192 +0.01(+0.14%)
Dec 20, 2019 7.130 7.130 7.130 56 +0.00(+0.00%)
Dec 19, 2019 7.220 7.220 7.130 7.130 450 -0.16(-2.19%)
Dec 18, 2019 7.130 7.290 7.130 7.290 3,840 +0.07(+0.93%)
Dec 17, 2019 7.215 7.247 7.215 7.223 900 +0.04(+0.59%)
Dec 16, 2019 7.320 7.320 7.180 7.180 1,743 -0.37(-4.90%)
Dec 12, 2019 7.550 7.550 7.550 0 +0.40(+5.59%)
Dec 11, 2019 7.150 7.150 7.150 7.150 2,830 -0.03(-0.42%)
Dec 10, 2019 7.180 7.180 7.180 49 +0.00(+0.00%)
Dec 09, 2019 7.180 7.180 7.180 7.180 143 +0.06(+0.84%)
Dec 06, 2019 7.250 7.250 7.120 7.120 3,600 -0.32(-4.30%)
Dec 05, 2019 7.440 7.440 7.440 7.440 3,148 +0.06(+0.81%)
Dec 04, 2019 7.380 7.380 7.380 7.380 275 +0.04(+0.54%)
Dec 03, 2019 7.300 7.340 7.300 7.340 756 -0.08(-1.08%)
Dec 02, 2019 7.420 7.420 7.420 7.420 850 -0.23(-3.01%)
Nov 27, 2019 7.650 7.650 7.650 0 +0.00(+0.00%)
Nov 25, 2019 7.650 7.650 7.650 0 +0.09(+1.19%)
Nov 22, 2019 7.560 7.560 7.560 87 +0.00(+0.00%)
Nov 21, 2019 7.560 7.560 7.560 7.560 1,327 +0.31(+4.28%)
Nov 15, 2019 7.250 7.250 7.250 0 +0.00(+0.00%)
Nov 13, 2019 7.250 7.250 7.250 0 -0.32(-4.23%)
Nov 12, 2019 7.570 7.570 7.570 26 +0.00(+0.00%)
Nov 11, 2019 7.570 7.570 7.570 26 +0.00(+0.00%)
Nov 08, 2019 7.570 7.570 7.570 7.570 500 -0.32(-4.06%)
Nov 05, 2019 7.890 7.890 7.890 0 +0.23(+3.00%)
Nov 04, 2019 7.660 7.660 7.660 7.660 202 +0.23(+3.10%)
Nov 01, 2019 7.430 7.430 7.430 7.430 500 +0.13(+1.77%)
Oct 31, 2019 7.301 7.301 7.301 7.301 170 -0.52(-6.64%)
Oct 30, 2019 7.820 7.820 7.820 50 +0.00(+0.00%)
Oct 29, 2019 7.820 7.820 7.820 30 +0.00(+0.00%)
Oct 28, 2019 7.820 7.820 7.820 7.820 958 +0.05(+0.64%)
Oct 25, 2019 7.770 7.770 7.770 29 +0.00(+0.00%)
Oct 24, 2019 7.770 7.770 7.770 7.770 8,880 +0.10(+1.30%)
Oct 23, 2019 7.670 7.670 7.670 7.670 600 -0.31(-3.88%)
Oct 22, 2019 7.980 7.980 7.980 7.980 179 +0.20(+2.57%)
Oct 11, 2019 7.780 7.780 7.780 0 +0.18(+2.37%)
Oct 09, 2019 7.600 7.600 7.600 0 +0.12(+1.60%)
Oct 07, 2019 7.480 7.480 7.480 0 -0.10(-1.32%)
Oct 04, 2019 7.580 7.580 7.580 7.580 200 -0.01(-0.20%)
Oct 03, 2019 7.595 7.595 7.595 2 +0.00(+0.00%)
Oct 02, 2019 7.595 7.595 7.595 7.595 206 +0.08(+1.00%)
Sep 30, 2019 7.520 7.520 7.520 0 -0.09(-1.18%)
Sep 26, 2019 7.610 7.610 7.610 0 +0.10(+1.33%)
Sep 25, 2019 7.530 7.530 7.510 7.510 394 -0.11(-1.44%)
Sep 24, 2019 7.620 7.620 7.620 7.620 181 -0.02(-0.31%)
Sep 23, 2019 7.644 7.644 7.644 66 +0.00(+0.00%)
Sep 18, 2019 7.644 7.644 7.644 0 -0.17(-2.13%)
Sep 16, 2019 7.810 7.810 7.810 0 +0.00(+0.00%)
Sep 13, 2019 7.810 7.810 7.810 7.810 1,000 -0.06(-0.76%)
Sep 12, 2019 7.870 7.870 7.870 7.870 665 +0.45(+6.06%)
Sep 06, 2019 7.420 7.420 7.420 0 +0.35(+4.95%)
Aug 30, 2019 7.070 7.070 7.070 0 -0.40(-5.35%)
Aug 29, 2019 7.360 7.470 7.260 7.470 705 +0.00(+0.00%)
Aug 28, 2019 7.470 7.470 7.470 7.470 591 +0.13(+1.77%)
Aug 27, 2019 7.340 7.340 7.340 7.340 418 -0.08(-1.08%)
Aug 26, 2019 7.330 7.420 7.330 7.420 1,346 -0.07(-0.93%)
Aug 22, 2019 7.490 7.490 7.490 0 -0.11(-1.45%)
Aug 20, 2019 7.600 7.600 7.600 0 +0.24(+3.26%)
Aug 16, 2019 7.360 7.360 7.360 0 +0.12(+1.66%)
Aug 15, 2019 7.375 7.390 7.090 7.240 1,210 +0.19(+2.70%)
Aug 14, 2019 7.000 7.050 7.000 7.050 1,587 -0.28(-3.82%)
Aug 07, 2019 7.330 7.330 7.330 0 -0.64(-8.03%)
Jul 31, 2019 7.970 7.970 7.970 0 -0.26(-3.16%)
Jul 30, 2019 8.230 8.230 8.230 8.230 262 -0.15(-1.79%)
Jul 24, 2019 8.380 8.380 8.380 0 -0.32(-3.68%)
Jul 22, 2019 8.700 8.700 8.700 0 +0.05(+0.58%)
Jul 18, 2019 8.650 8.650 8.650 0 +0.07(+0.82%)
Jul 15, 2019 8.580 8.580 8.580 0 +0.19(+2.26%)
Jul 11, 2019 8.390 8.390 8.390 0 +0.00(+0.00%)
Jul 10, 2019 8.400 8.485 8.390 8.390 2,087 -0.08(-0.94%)
Jul 02, 2019 8.470 8.470 8.470 0 +0.09(+1.07%)
Jul 01, 2019 8.460 8.565 8.380 8.380 2,072 -0.09(-1.09%)
Jun 18, 2019 8.472 8.472 8.472 0 +0.43(+5.31%)
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.