Financial News
Sino Land Ltd Spo ADR (OP: SNLAY )
5.430
-0.120
(-2.16%)
Streaming Delayed Price
Updated: 2:12 PM EDT, Jun 10, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.800 | 6.800 | 6.800 | 6.800 | 0 | -0.09(-1.31%) |
May 29, 2012 | 6.890 | 6.890 | 6.890 | 6.890 | 0 | +0.16(+2.38%) |
May 25, 2012 | 6.790 | 6.790 | 6.730 | 6.730 | 3,523 | -0.05(-0.74%) |
May 24, 2012 | 6.780 | 6.780 | 6.780 | 6.780 | 500 | -0.50(-6.87%) |
May 17, 2012 | 7.280 | 7.280 | 7.280 | 0 | -0.27(-3.58%) | |
May 16, 2012 | 7.460 | 7.550 | 7.460 | 7.550 | 593 | -0.06(-0.79%) |
May 15, 2012 | 7.800 | 7.800 | 7.610 | 7.610 | 657 | -0.29(-3.67%) |
May 11, 2012 | 7.900 | 7.900 | 7.900 | 0 | -0.20(-2.47%) | |
May 10, 2012 | 8.100 | 8.100 | 8.100 | 8.100 | 1,020 | +0.18(+2.27%) |
May 09, 2012 | 7.920 | 7.920 | 7.920 | 7.920 | 1,956 | -0.22(-2.70%) |
May 08, 2012 | 8.140 | 8.140 | 8.140 | 8.140 | 145 | -0.37(-4.35%) |
Apr 23, 2012 | 8.510 | 8.510 | 8.510 | 0 | -0.05(-0.58%) | |
Apr 17, 2012 | 8.560 | 8.560 | 8.560 | 0 | +0.06(+0.71%) | |
Apr 13, 2012 | 8.500 | 8.500 | 8.500 | 0 | +0.25(+3.03%) | |
Apr 12, 2012 | 8.500 | 8.500 | 8.250 | 8.250 | 685 | +0.05(+0.61%) |
Apr 04, 2012 | 8.200 | 8.200 | 8.200 | 0 | -0.02(-0.24%) | |
Apr 03, 2012 | 8.220 | 8.220 | 8.220 | 8.220 | 1,000 | +0.10(+1.23%) |
Apr 02, 2012 | 8.120 | 8.120 | 8.120 | 8.120 | 500 | +0.22(+2.78%) |
Mar 29, 2012 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | -0.51(-6.06%) |
Mar 28, 2012 | 8.410 | 8.410 | 8.410 | 8.410 | 500 | +0.49(+6.19%) |
Mar 23, 2012 | 7.920 | 7.920 | 7.920 | 0 | -0.60(-7.04%) | |
Mar 16, 2012 | 8.520 | 8.520 | 8.520 | 0 | -0.16(-1.84%) | |
Mar 13, 2012 | 8.680 | 8.680 | 8.680 | 0 | +0.05(+0.58%) | |
Mar 09, 2012 | 8.630 | 8.630 | 8.630 | 8.630 | 0 | +0.17(+2.01%) |
Mar 06, 2012 | 8.460 | 8.460 | 8.460 | 0 | -0.48(-5.37%) | |
Mar 05, 2012 | 8.940 | 8.940 | 8.940 | 8.940 | 500 | +0.12(+1.36%) |
Feb 29, 2012 | 8.820 | 8.820 | 8.820 | 0 | -0.32(-3.50%) | |
Feb 17, 2012 | 9.140 | 9.140 | 9.140 | 0 | +0.59(+6.90%) | |
Feb 14, 2012 | 8.550 | 8.550 | 8.550 | 0 | +0.15(+1.79%) | |
Feb 09, 2012 | 8.400 | 8.400 | 8.400 | 0 | +0.23(+2.82%) | |
Feb 08, 2012 | 8.000 | 8.170 | 7.970 | 8.170 | 7,048 | -0.36(-4.22%) |
Feb 03, 2012 | 8.530 | 8.530 | 8.530 | 0 | +0.07(+0.83%) | |
Jan 31, 2012 | 8.460 | 8.460 | 8.460 | 0 | -0.05(-0.59%) | |
Jan 27, 2012 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | +0.43(+5.32%) |
Jan 24, 2012 | 8.080 | 8.080 | 8.080 | 0 | -0.06(-0.74%) | |
Jan 20, 2012 | 8.140 | 8.140 | 8.140 | 0 | +0.93(+12.90%) | |
Jan 06, 2012 | 7.210 | 7.210 | 7.210 | 0 | +0.42(+6.19%) | |
Dec 28, 2011 | 6.790 | 6.790 | 6.790 | 0 | +0.07(+1.04%) | |
Dec 27, 2011 | 6.720 | 6.720 | 6.720 | 6.720 | 353 | +0.29(+4.51%) |
Dec 20, 2011 | 6.430 | 6.430 | 6.430 | 6.430 | 0 | +0.13(+2.06%) |
Dec 19, 2011 | 6.350 | 6.350 | 6.300 | 6.300 | 64,030 | -0.09(-1.41%) |
Dec 16, 2011 | 6.400 | 6.400 | 6.390 | 6.390 | 7,034 | -0.01(-0.16%) |
Dec 14, 2011 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.05(+0.79%) |
Dec 13, 2011 | 6.350 | 6.350 | 6.350 | 6.350 | 500 | +0.01(+0.16%) |
Dec 12, 2011 | 6.340 | 6.340 | 6.340 | 6.340 | 526 | -0.28(-4.23%) |
Dec 08, 2011 | 6.620 | 6.620 | 6.620 | 0 | +0.51(+8.35%) | |
Nov 30, 2011 | 6.110 | 6.110 | 6.110 | 0 | -0.02(-0.33%) | |
Nov 29, 2011 | 6.130 | 6.130 | 6.130 | 6.130 | 439 | +0.01(+0.16%) |
Nov 28, 2011 | 6.090 | 6.120 | 6.090 | 6.120 | 914 | +0.19(+3.20%) |
Nov 25, 2011 | 5.950 | 5.950 | 5.920 | 5.930 | 9,884 | -0.10(-1.66%) |
Nov 23, 2011 | 6.030 | 6.030 | 6.030 | 6.030 | 133 | -0.18(-2.90%) |
Nov 21, 2011 | 6.210 | 6.210 | 6.210 | 0 | -0.79(-11.29%) | |
Nov 14, 2011 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.10(+1.45%) |
Nov 09, 2011 | 6.900 | 6.900 | 6.900 | 0 | -0.13(-1.85%) | |
Nov 02, 2011 | 7.030 | 7.030 | 7.030 | 7.030 | 0 | -0.17(-2.36%) |
Oct 31, 2011 | 7.200 | 7.200 | 7.200 | 0 | -0.30(-4.00%) | |
Oct 28, 2011 | 8.000 | 8.000 | 7.500 | 7.500 | 11,000 | -0.30(-3.85%) |
Oct 27, 2011 | 7.960 | 7.960 | 7.800 | 7.800 | 2,732 | +0.28(+3.72%) |
Oct 17, 2011 | 7.520 | 7.520 | 7.520 | 0 | +0.09(+1.21%) | |
Oct 13, 2011 | 7.430 | 7.430 | 7.430 | 7.430 | 0 | -0.02(-0.27%) |
Oct 12, 2011 | 7.190 | 7.450 | 7.190 | 7.450 | 728 | +0.35(+4.93%) |
Oct 11, 2011 | 6.870 | 7.100 | 6.870 | 7.100 | 327 | +0.07(+1.00%) |
Oct 10, 2011 | 7.010 | 7.030 | 7.010 | 7.030 | 683 | +0.13(+1.88%) |
Oct 07, 2011 | 6.750 | 6.900 | 6.750 | 6.900 | 2,677 | +0.53(+8.32%) |
Oct 05, 2011 | 6.370 | 6.370 | 6.370 | 0 | -0.02(-0.31%) | |
Oct 03, 2011 | 6.390 | 6.390 | 6.390 | 6.390 | 0 | -0.15(-2.29%) |
Sep 30, 2011 | 6.570 | 6.790 | 6.540 | 6.540 | 5,955 | -0.43(-6.17%) |
Sep 29, 2011 | 6.970 | 6.970 | 6.970 | 6.970 | 143 | +0.21(+3.11%) |
Sep 28, 2011 | 6.760 | 6.760 | 6.760 | 6.760 | 120 | -0.34(-4.79%) |
Sep 27, 2011 | 7.090 | 7.100 | 7.090 | 7.100 | 265 | +0.17(+2.45%) |
Sep 26, 2011 | 6.930 | 6.930 | 6.930 | 6.930 | 200 | -0.58(-7.72%) |
Sep 13, 2011 | 7.510 | 7.510 | 7.510 | 0 | -0.34(-4.33%) | |
Sep 02, 2011 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | +0.09(+1.16%) |
Sep 01, 2011 | 7.910 | 7.910 | 7.710 | 7.760 | 1,794 | +0.00(+0.00%) |
Aug 31, 2011 | 7.760 | 7.760 | 7.760 | 7.760 | 438 | +0.39(+5.29%) |
Aug 29, 2011 | 7.370 | 7.370 | 7.370 | 0 | +0.16(+2.22%) | |
Aug 24, 2011 | 7.210 | 7.210 | 7.210 | 0 | +0.21(+3.00%) | |
Aug 19, 2011 | 7.000 | 7.000 | 7.000 | 0 | +0.03(+0.43%) | |
Aug 18, 2011 | 7.190 | 7.190 | 6.970 | 6.970 | 431 | -0.15(-2.11%) |
Aug 17, 2011 | 7.130 | 7.130 | 7.120 | 7.120 | 1,759 | -0.42(-5.57%) |
Aug 15, 2011 | 7.540 | 7.540 | 7.540 | 0 | +0.48(+6.80%) | |
Aug 12, 2011 | 7.240 | 7.240 | 7.060 | 7.060 | 604 | -0.04(-0.56%) |
Aug 11, 2011 | 7.100 | 7.100 | 7.100 | 7.100 | 852 | +0.33(+4.87%) |
Aug 10, 2011 | 7.020 | 7.020 | 6.770 | 6.770 | 987 | -0.45(-6.23%) |
Aug 09, 2011 | 7.140 | 7.220 | 7.140 | 7.220 | 5,652 | -0.45(-5.87%) |
Aug 05, 2011 | 7.670 | 7.670 | 7.670 | 0 | -0.73(-8.69%) | |
Aug 03, 2011 | 8.400 | 8.400 | 8.400 | 0 | -0.03(-0.36%) | |
Aug 02, 2011 | 8.430 | 8.430 | 8.430 | 8.430 | 1,444 | -0.15(-1.75%) |
Jul 29, 2011 | 8.580 | 8.580 | 8.580 | 0 | +0.46(+5.67%) | |
Jul 22, 2011 | 8.120 | 8.120 | 8.120 | 0 | +0.10(+1.25%) | |
Jul 21, 2011 | 8.020 | 8.020 | 8.020 | 8.020 | 500 | +0.19(+2.43%) |
Jul 20, 2011 | 8.030 | 8.030 | 7.830 | 7.830 | 4,238 | -0.34(-4.16%) |
Jul 19, 2011 | 8.150 | 8.170 | 8.150 | 8.170 | 1,984 | +0.20(+2.51%) |
Jul 18, 2011 | 7.970 | 7.970 | 7.970 | 7.970 | 497 | -0.12(-1.48%) |
Jul 15, 2011 | 8.090 | 8.090 | 8.090 | 8.090 | 2,444 | +0.11(+1.38%) |
Jul 14, 2011 | 8.110 | 8.110 | 7.980 | 7.980 | 1,867 | -0.17(-2.09%) |
Jul 13, 2011 | 8.120 | 8.150 | 8.120 | 8.150 | 25,995 | -0.07(-0.85%) |
Jul 12, 2011 | 8.105 | 8.220 | 8.105 | 8.220 | 21,173 | -0.08(-0.96%) |
Jul 11, 2011 | 8.350 | 8.350 | 8.300 | 8.300 | 13,865 | +0.01(+0.12%) |
Jul 08, 2011 | 8.320 | 8.320 | 8.290 | 8.290 | 119,610 | +0.02(+0.24%) |
Jul 07, 2011 | 8.260 | 8.270 | 8.260 | 8.270 | 6,953 | -0.10(-1.19%) |
Jul 06, 2011 | 8.340 | 8.370 | 8.291 | 8.370 | 103,445 | +0.32(+3.98%) |
Jul 05, 2011 | 8.050 | 8.050 | 8.050 | 8.050 | 182 | -0.06(-0.74%) |
Jul 01, 2011 | 8.110 | 8.110 | 8.110 | 8.110 | 195 | +0.45(+5.87%) |
Jun 21, 2011 | 7.660 | 7.660 | 7.660 | 0 | -0.27(-3.40%) | |
Jun 16, 2011 | 7.930 | 7.930 | 7.930 | 7.930 | 0 | -0.24(-2.94%) |
Jun 14, 2011 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | -0.30(-3.54%) |
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.
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.