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

Sino Land Ltd Spo ADR (OP: SNLAY )

5.350 UNCHANGED
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 (%)
May 28, 2024 5.582 64 -0.13(-2.24%)
May 24, 2024 5.710 5.710 5.710 5.710 281 +0.08(+1.33%)
May 23, 2024 5.635 5.635 5.635 5.635 185 -0.17(-2.84%)
May 22, 2024 5.480 5.800 5.480 5.800 1,095 -0.17(-2.85%)
May 21, 2024 5.970 5.970 5.970 5.970 263 -0.11(-1.81%)
May 20, 2024 5.893 6.080 5.875 6.080 2,562 +0.14(+2.36%)
May 17, 2024 6.000 6.000 5.940 5.940 6,345 -0.02(-0.34%)
May 16, 2024 5.770 5.960 5.770 5.960 742 +0.33(+5.96%)
May 15, 2024 5.625 5.625 5.625 5.625 212 +0.11(+1.90%)
May 13, 2024 5.520 51 -0.09(-1.60%)
May 10, 2024 5.588 5.610 5.588 5.610 380 +0.06(+1.14%)
May 09, 2024 5.463 5.546 5.400 5.546 1,291 -0.16(-2.86%)
May 07, 2024 5.710 0 +0.01(+0.17%)
May 06, 2024 5.700 5.700 5.700 5.700 221 +0.10(+1.79%)
May 03, 2024 5.545 5.600 5.450 5.600 6,866 +0.21(+3.80%)
May 01, 2024 5.395 10,072 -0.02(-0.28%)
Apr 30, 2024 5.360 5.420 5.310 5.410 7,508 +0.10(+1.92%)
Apr 29, 2024 5.236 5.308 5.103 5.308 16,500 -0.04(-0.79%)
Apr 26, 2024 5.350 5.350 5.350 5.350 29,774 +0.06(+1.13%)
Apr 25, 2024 5.162 5.290 5.116 5.290 223,764 +0.20(+3.93%)
Apr 22, 2024 5.090 26 +0.04(+0.79%)
Apr 19, 2024 5.050 5.050 5.050 5.050 5,064 -0.19(-3.63%)
Apr 11, 2024 5.240 241 +0.16(+3.15%)
Apr 09, 2024 5.080 105 +0.06(+1.20%)
Apr 08, 2024 5.020 5.020 5.020 5.020 266 -0.10(-1.99%)
Apr 05, 2024 5.105 5.122 5.105 5.122 310 -0.14(-2.62%)
Apr 03, 2024 5.260 154 +0.10(+1.94%)
Apr 02, 2024 5.245 5.266 5.160 5.160 878 -0.12(-2.27%)
Apr 01, 2024 5.275 5.304 5.150 5.280 4,391 +0.15(+2.92%)
Mar 28, 2024 5.120 5.130 5.104 5.130 4,911 +0.03(+0.59%)
Mar 22, 2024 5.100 42 -0.29(-5.34%)
Mar 21, 2024 5.388 5.388 5.388 5.388 170 +0.33(+6.54%)
Mar 20, 2024 5.380 5.380 5.057 5.057 625 -0.03(-0.65%)
Mar 19, 2024 5.030 5.120 5.020 5.090 5,385 -0.31(-5.74%)
Mar 18, 2024 5.311 5.400 5.311 5.400 4,902 +0.11(+2.08%)
Mar 14, 2024 5.290 0 -0.01(-0.28%)
Mar 13, 2024 5.305 5.305 5.305 5.305 211 +0.13(+2.61%)
Mar 12, 2024 5.530 5.530 5.170 5.170 3,290 -0.12(-2.18%)
Mar 11, 2024 5.285 5.285 5.285 5.285 309 -0.05(-0.94%)
Mar 07, 2024 5.335 110 -0.16(-2.82%)
Mar 04, 2024 5.490 115 -0.21(-3.68%)
Mar 01, 2024 5.500 5.700 5.500 5.700 739 +0.32(+5.95%)
Feb 29, 2024 5.380 5.380 5.380 5.380 426 -0.15(-2.71%)
Feb 27, 2024 5.530 12 +0.16(+2.98%)
Feb 26, 2024 5.370 5.370 5.370 5.370 228 -0.09(-1.74%)
Feb 23, 2024 5.465 5.465 5.465 5.465 177 +0.10(+1.86%)
Feb 22, 2024 5.365 5.365 5.365 5.365 146 +0.10(+1.86%)
Feb 21, 2024 5.267 5.267 5.267 5.267 208 +0.10(+1.88%)
Feb 16, 2024 5.170 29 -0.03(-0.58%)
Feb 14, 2024 5.200 1 +0.09(+1.68%)
Feb 12, 2024 5.114 105 +0.04(+0.87%)
Feb 09, 2024 5.020 5.140 4.996 5.070 22,957 -0.01(-0.12%)
Feb 08, 2024 5.095 5.095 5.076 5.076 303 -0.25(-4.77%)
Feb 07, 2024 5.330 5.330 5.330 5.330 139 +0.20(+3.90%)
Feb 05, 2024 5.130 28 -0.02(-0.39%)
Feb 02, 2024 5.150 5.150 5.150 5.150 194 -0.09(-1.68%)
Feb 01, 2024 5.215 5.238 5.215 5.238 641 +0.02(+0.34%)
Jan 30, 2024 5.220 0 +0.07(+1.36%)
Jan 24, 2024 5.150 44 +0.02(+0.39%)
Jan 23, 2024 5.125 5.130 5.125 5.130 392 +0.09(+1.89%)
Jan 22, 2024 5.012 5.035 5.012 5.035 1,154 +0.04(+0.70%)
Jan 19, 2024 5.000 5.000 5.000 5.000 354 +0.04(+0.70%)
Jan 18, 2024 4.965 4.965 4.960 4.965 3,981 -0.15(-2.84%)
Jan 17, 2024 5.070 5.110 5.060 5.110 40,584 -0.14(-2.67%)
Jan 16, 2024 5.250 5.250 5.250 5.250 7,436 +0.00(+0.00%)
Jan 10, 2024 5.250 92 -0.03(-0.57%)
Jan 09, 2024 5.280 5.280 5.280 5.280 4,956 -0.09(-1.68%)
Jan 08, 2024 5.370 5.370 5.280 5.370 3,275 -0.06(-1.10%)
Dec 28, 2023 5.430 4,586 +0.03(+0.56%)
Dec 27, 2023 5.370 5.400 5.370 5.400 598 +0.09(+1.63%)
Dec 26, 2023 5.405 5.456 5.313 5.313 3,485 +0.13(+2.58%)
Dec 22, 2023 5.180 5.180 5.180 5.180 3,480 -0.13(-2.45%)
Dec 21, 2023 5.310 5.310 5.310 5.310 236 +0.23(+4.49%)
Dec 18, 2023 5.082 154 -0.27(-5.01%)
Dec 15, 2023 5.180 5.350 5.050 5.350 12,031 +0.06(+1.13%)
Dec 12, 2023 5.290 134 +0.27(+5.38%)
Dec 11, 2023 5.020 5.020 5.020 5.020 297 -0.02(-0.40%)
Dec 04, 2023 5.040 123 -0.12(-2.33%)
Dec 01, 2023 5.160 5.185 5.160 5.160 1,229 +0.24(+4.88%)
Nov 29, 2023 4.920 125 -0.15(-2.96%)
Nov 28, 2023 5.070 5.070 5.070 5.070 194 -0.02(-0.39%)
Nov 27, 2023 5.090 5.090 5.090 5.090 1,034 -0.04(-0.88%)
Nov 22, 2023 5.135 94 +0.13(+2.70%)
Nov 21, 2023 5.140 5.140 5.000 5.000 581 -0.01(-0.20%)
Nov 20, 2023 5.205 5.215 5.010 5.010 1,053 +0.02(+0.40%)
Nov 17, 2023 4.990 4.990 4.990 4.990 495 +0.00(+0.00%)
Nov 16, 2023 4.990 4.990 4.990 4.990 532 -0.14(-2.73%)
Nov 14, 2023 5.130 209 +0.02(+0.39%)
Nov 13, 2023 5.360 5.360 5.110 5.110 3,431 +0.23(+4.71%)
Nov 09, 2023 4.880 179 -0.25(-4.87%)
Nov 08, 2023 5.130 5.130 5.130 5.130 231 -0.01(-0.19%)
Nov 07, 2023 5.140 5.140 5.140 5.140 540 -0.14(-2.65%)
Nov 06, 2023 5.280 5.280 5.280 5.280 240 +0.23(+4.55%)
Nov 02, 2023 5.050 36 +0.12(+2.43%)
Nov 01, 2023 4.930 4.930 4.930 4.930 267 +0.07(+1.44%)
Oct 30, 2023 4.860 26 -0.51(-9.50%)
Oct 26, 2023 5.370 15 -0.33(-5.79%)
Oct 25, 2023 5.700 5.700 5.700 5.700 215 +0.17(+2.98%)
Oct 24, 2023 5.350 5.535 5.350 5.535 390 +0.05(+1.00%)
Oct 23, 2023 5.480 5.485 5.480 5.480 3,643 -0.02(-0.36%)
Oct 20, 2023 5.425 5.500 5.425 5.500 3,671 +0.03(+0.55%)
Oct 18, 2023 5.470 125 +0.05(+0.92%)
Oct 16, 2023 5.420 15 -0.11(-1.99%)
Oct 12, 2023 5.530 48 +0.11(+2.03%)
Oct 11, 2023 5.420 5.420 5.420 5.420 322 -0.21(-3.73%)
Oct 10, 2023 5.630 5.630 5.630 5.630 332 +0.01(+0.27%)
Oct 06, 2023 5.615 12 -0.06(-1.14%)
Oct 02, 2023 5.680 0 +0.11(+2.07%)
Sep 29, 2023 5.565 5.565 5.565 5.565 3,587 +0.19(+3.44%)
Sep 27, 2023 5.380 90 -0.14(-2.54%)
Sep 25, 2023 5.520 134 +0.18(+3.37%)
Sep 22, 2023 5.340 5.340 5.340 5.340 225 -0.01(-0.19%)
Sep 21, 2023 5.350 5.350 5.350 5.350 459 -0.29(-5.14%)
Sep 20, 2023 5.640 5.640 5.640 5.640 234 -0.10(-1.74%)
Sep 19, 2023 5.590 5.740 5.590 5.740 719 -0.01(-0.17%)
Sep 18, 2023 5.565 5.750 5.560 5.750 920 +0.18(+3.23%)
Sep 15, 2023 5.570 5.570 5.570 5.570 392 -0.02(-0.36%)
Sep 14, 2023 5.580 5.590 5.580 5.590 4,003 -0.17(-2.95%)
Sep 11, 2023 5.760 173 -0.04(-0.69%)
Sep 08, 2023 5.800 5.800 5.800 5.800 508 -0.02(-0.26%)
Sep 06, 2023 5.815 134 +0.22(+3.84%)
Sep 05, 2023 5.936 5.936 5.600 5.600 1,544 -0.17(-2.95%)
Aug 31, 2023 5.770 53 +0.01(+0.26%)
Aug 30, 2023 5.755 5.755 5.755 5.755 130 -0.05(-0.86%)
Aug 29, 2023 5.805 5.805 5.805 5.805 145 +0.14(+2.56%)
Aug 28, 2023 5.660 5.660 5.660 5.660 750 -0.14(-2.41%)
Aug 23, 2023 5.800 114 +0.12(+2.02%)
Aug 22, 2023 5.710 5.710 5.685 5.685 2,998 +0.04(+0.80%)
Aug 21, 2023 5.440 5.640 5.440 5.640 3,219 +0.14(+2.55%)
Aug 18, 2023 5.500 5.500 5.500 5.500 283 -0.30(-5.17%)
Aug 17, 2023 5.800 5.800 5.800 5.800 462 +0.02(+0.35%)
Aug 16, 2023 5.665 5.780 5.570 5.780 1,533 +0.02(+0.35%)
Aug 15, 2023 5.760 5.760 5.760 5.760 185 -0.25(-4.16%)
Aug 14, 2023 5.732 6.010 5.732 6.010 2,215 +0.13(+2.21%)
Aug 10, 2023 5.880 53 -0.01(-0.25%)
Aug 09, 2023 5.895 5.895 5.895 5.895 221 +0.01(+0.26%)
Aug 08, 2023 5.890 5.890 5.880 5.880 746 +0.12(+2.08%)
Aug 07, 2023 6.029 6.029 5.760 5.760 1,404 -0.10(-1.62%)
Aug 04, 2023 5.855 5.855 5.855 5.855 327 -0.14(-2.42%)
Aug 03, 2023 6.000 6.000 5.980 6.000 1,393 +0.22(+3.81%)
Aug 02, 2023 5.780 5.780 5.780 5.780 820 -0.22(-3.67%)
Jul 31, 2023 6.000 0 -0.32(-5.06%)
Jul 25, 2023 6.320 0 +0.21(+3.35%)
Jul 18, 2023 6.115 36 +0.12(+2.05%)
Jul 17, 2023 5.920 5.992 5.866 5.992 2,847 -0.16(-2.57%)
Jul 14, 2023 6.155 6.177 6.143 6.150 2,597 +0.06(+0.95%)
Jul 13, 2023 5.966 6.092 5.966 6.092 2,552 +0.19(+3.25%)
Jul 12, 2023 6.020 6.020 5.900 5.900 1,991 -0.04(-0.67%)
Jul 10, 2023 5.940 146 -0.01(-0.17%)
Jul 07, 2023 5.950 5.950 5.950 5.950 407 -0.07(-1.08%)
Jul 06, 2023 5.970 6.015 5.966 6.015 760 +0.03(+0.42%)
Jul 05, 2023 6.020 6.170 5.990 5.990 1,678 -0.21(-3.39%)
Jun 27, 2023 6.200 104 +0.28(+4.73%)
Jun 26, 2023 6.050 6.050 5.920 5.920 456 -0.11(-1.82%)
Jun 22, 2023 6.030 0 -0.18(-2.90%)
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.