Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fang Holdings Ltd ADR (NY: SFUN )

2.800 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 17, 2022 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 (%)
Jan 31, 2019 1.700 1.715 1.670 1.690 372,882 -0.01(-0.59%)
Jan 30, 2019 1.720 1.720 1.650 1.700 372,234 +0.00(+0.00%)
Jan 29, 2019 1.710 1.710 1.665 1.700 284,324 -0.01(-0.58%)
Jan 28, 2019 1.680 1.740 1.640 1.710 596,094 +0.00(+0.00%)
Jan 25, 2019 1.710 1.730 1.670 1.710 668,400 +0.01(+0.59%)
Jan 24, 2019 1.750 1.780 1.670 1.700 846,001 -0.05(-2.86%)
Jan 23, 2019 1.890 1.930 1.710 1.750 827,697 -0.14(-7.41%)
Jan 22, 2019 1.820 1.950 1.780 1.890 723,309 +0.00(+0.00%)
Jan 18, 2019 1.880 1.980 1.840 1.890 857,800 +0.01(+0.53%)
Jan 17, 2019 1.860 1.890 1.795 1.880 462,045 +0.01(+0.53%)
Jan 16, 2019 1.830 1.910 1.790 1.870 774,558 +0.04(+2.19%)
Jan 15, 2019 1.840 1.900 1.780 1.830 785,371 -0.01(-0.54%)
Jan 14, 2019 1.840 1.890 1.750 1.840 779,867 -0.02(-1.08%)
Jan 11, 2019 1.930 1.940 1.760 1.860 1,929,800 -0.10(-5.10%)
Jan 10, 2019 1.550 2.000 1.490 1.960 5,049,166 +0.45(+29.80%)
Jan 09, 2019 1.420 1.520 1.400 1.510 800,340 +0.10(+7.09%)
Jan 08, 2019 1.430 1.460 1.330 1.410 865,889 -0.03(-2.08%)
Jan 07, 2019 1.380 1.450 1.340 1.440 469,980 +0.07(+5.11%)
Jan 04, 2019 1.380 1.400 1.360 1.370 478,600 +0.03(+2.24%)
Jan 03, 2019 1.410 1.410 1.270 1.340 946,033 -0.07(-4.96%)
Jan 02, 2019 1.400 1.470 1.370 1.410 583,858 -0.02(-1.40%)
Dec 31, 2018 1.350 1.460 1.310 1.430 2,237,000 +0.08(+5.93%)
Dec 28, 2018 1.320 1.380 1.295 1.350 1,318,900 +0.02(+1.50%)
Dec 27, 2018 1.290 1.360 1.230 1.330 2,048,505 +0.01(+0.76%)
Dec 26, 2018 1.340 1.370 1.250 1.320 2,761,642 -0.03(-2.22%)
Dec 24, 2018 1.200 1.380 1.200 1.350 1,598,600 +0.15(+12.50%)
Dec 21, 2018 1.450 1.480 1.200 1.200 9,851,900 -0.26(-17.81%)
Dec 20, 2018 1.460 1.505 1.430 1.460 870,191 -0.02(-1.35%)
Dec 19, 2018 1.510 1.520 1.430 1.480 957,093 -0.03(-1.99%)
Dec 18, 2018 1.530 1.560 1.430 1.510 1,181,143 -0.03(-1.95%)
Dec 17, 2018 1.560 1.610 1.530 1.540 935,667 -0.04(-2.53%)
Dec 14, 2018 1.560 1.610 1.540 1.580 729,700 +0.00(+0.00%)
Dec 13, 2018 1.640 1.650 1.530 1.580 793,298 -0.03(-1.86%)
Dec 12, 2018 1.690 1.690 1.610 1.610 768,146 -0.05(-3.01%)
Dec 11, 2018 1.700 1.730 1.640 1.660 911,883 -0.02(-1.19%)
Dec 10, 2018 1.750 1.781 1.665 1.680 1,777,027 -0.08(-4.55%)
Dec 07, 2018 1.750 1.840 1.720 1.760 1,582,500 +0.02(+1.15%)
Dec 06, 2018 1.640 1.800 1.620 1.740 2,272,750 +0.04(+2.35%)
Dec 04, 2018 1.800 1.800 1.690 1.700 2,094,100 -0.11(-6.08%)
Dec 03, 2018 1.910 1.930 1.750 1.810 2,886,888 -0.03(-1.63%)
Nov 30, 2018 1.630 1.900 1.620 1.840 24,888,500 +0.12(+6.98%)
Nov 29, 2018 1.730 1.745 1.670 1.720 2,841,399 -0.02(-1.15%)
Nov 28, 2018 1.660 1.790 1.650 1.740 2,945,166 +0.10(+6.10%)
Nov 27, 2018 1.600 1.670 1.510 1.640 3,261,693 +0.03(+1.86%)
Nov 26, 2018 1.670 1.700 1.600 1.610 3,755,535 -0.05(-3.01%)
Nov 23, 2018 1.640 1.710 1.630 1.660 1,267,900 -0.03(-1.78%)
Nov 21, 2018 1.690 1.690 1.690 0 -0.04(-2.31%)
Nov 20, 2018 1.680 1.760 1.630 1.730 1,934,599 +0.02(+1.17%)
Nov 19, 2018 1.730 1.790 1.650 1.710 1,279,294 -0.04(-2.29%)
Nov 16, 2018 1.840 1.880 1.600 1.750 4,338,700 -0.11(-5.91%)
Nov 15, 2018 1.770 1.870 1.720 1.860 2,773,613 +0.07(+3.91%)
Nov 14, 2018 1.800 1.900 1.690 1.790 7,269,848 +0.02(+1.13%)
Nov 13, 2018 1.780 1.880 1.740 1.770 1,945,956 -0.01(-0.56%)
Nov 12, 2018 1.780 1.870 1.770 1.780 3,502,798 +0.00(+0.00%)
Nov 09, 2018 1.870 1.910 1.740 1.780 1,375,700 -0.14(-7.29%)
Nov 08, 2018 1.980 2.000 1.840 1.920 1,648,698 -0.07(-3.52%)
Nov 07, 2018 2.020 2.020 1.905 1.990 1,366,329 -0.01(-0.50%)
Nov 06, 2018 1.980 2.030 1.950 2.000 807,095 +0.00(+0.00%)
Nov 05, 2018 2.010 2.060 1.900 2.000 2,994,135 -0.01(-0.50%)
Nov 02, 2018 2.100 2.130 1.940 2.010 2,954,300 -0.07(-3.37%)
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.