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 (%)
Mar 31, 2022 3.500 3.530 3.500 3.530 590 -0.20(-5.36%)
Mar 30, 2022 3.900 3.900 3.500 3.730 4,349 -0.23(-5.81%)
Mar 29, 2022 3.840 3.960 3.840 3.960 823 +0.19(+4.95%)
Mar 28, 2022 3.773 3.773 3.773 3.773 247 -0.14(-3.50%)
Mar 25, 2022 3.875 3.910 3.875 3.910 638 -0.09(-2.25%)
Mar 24, 2022 4.040 4.040 3.935 4.000 4,836 +0.03(+0.76%)
Mar 23, 2022 3.970 4.052 3.960 3.970 966 -0.09(-2.19%)
Mar 22, 2022 3.990 4.060 3.940 4.059 11,260 +0.36(+9.70%)
Mar 21, 2022 3.700 3.960 3.700 3.700 7,209 +0.05(+1.37%)
Mar 18, 2022 3.380 3.700 3.380 3.650 13,273 +0.16(+4.58%)
Mar 17, 2022 3.620 3.615 3.420 3.490 871 +0.00(+0.00%)
Mar 16, 2022 3.490 3.490 3.490 3.490 565 +0.05(+1.45%)
Mar 15, 2022 3.540 3.540 3.440 3.440 1,036 -0.06(-1.71%)
Mar 14, 2022 3.560 3.648 3.400 3.500 23,590 +0.02(+0.57%)
Mar 11, 2022 3.440 3.480 3.430 3.480 1,560 +0.04(+1.16%)
Mar 10, 2022 3.400 3.443 3.400 3.440 3,401 -0.02(-0.58%)
Mar 09, 2022 3.520 3.520 3.460 3.460 726 +0.03(+0.87%)
Mar 08, 2022 3.480 3.530 3.420 3.430 16,355 -0.05(-1.44%)
Mar 07, 2022 3.410 3.480 3.400 3.480 6,080 +0.04(+1.02%)
Mar 04, 2022 3.600 3.606 3.445 3.445 2,511 -0.05(-1.43%)
Mar 03, 2022 3.700 3.700 3.490 3.495 3,862 -0.10(-2.92%)
Mar 02, 2022 3.900 3.900 3.600 3.600 905 -0.22(-5.76%)
Mar 01, 2022 3.800 3.920 3.800 3.820 45,140 +0.00(+0.00%)
Feb 28, 2022 3.700 3.917 3.700 3.820 665 +0.02(+0.53%)
Feb 25, 2022 3.800 3.820 3.750 3.800 787 +0.07(+1.88%)
Feb 24, 2022 3.530 3.800 3.530 3.730 2,524 -0.07(-1.84%)
Feb 23, 2022 3.910 3.910 3.800 3.800 995 -0.06(-1.55%)
Feb 22, 2022 3.860 3.860 3.860 3.860 383 +0.06(+1.58%)
Feb 18, 2022 3.800 0 -0.08(-2.06%)
Feb 17, 2022 3.920 3.920 3.880 3.880 534 -0.02(-0.51%)
Feb 16, 2022 3.890 3.920 3.890 3.900 504 -0.01(-0.26%)
Feb 15, 2022 3.900 3.910 3.850 3.910 905 +0.01(+0.26%)
Feb 14, 2022 4.060 4.060 3.900 3.900 500 -0.26(-6.25%)
Feb 11, 2022 4.000 4.160 4.000 4.160 723 -0.04(-0.95%)
Feb 10, 2022 3.960 4.200 3.950 4.200 4,319 +0.27(+6.87%)
Feb 09, 2022 3.980 4.000 3.730 3.930 1,419 -0.08(-2.00%)
Feb 08, 2022 4.020 4.020 4.010 4.010 360 -0.13(-3.14%)
Feb 07, 2022 4.200 4.230 4.140 4.140 10,460 +0.26(+6.63%)
Feb 04, 2022 3.883 3.883 3.883 3.883 371 -0.05(-1.20%)
Feb 03, 2022 3.930 3.930 463 +0.08(+2.08%)
Feb 02, 2022 3.850 3.939 3.850 3.850 1,202 +0.17(+4.62%)
Feb 01, 2022 4.040 4.040 3.680 3.680 362 -0.36(-8.91%)
Jan 31, 2022 3.910 4.040 3.900 4.040 2,585 +0.09(+2.28%)
Jan 28, 2022 3.880 3.950 3.880 3.950 1,029 +0.05(+1.28%)
Jan 27, 2022 3.900 3.900 3.900 3.900 627 -0.01(-0.26%)
Jan 26, 2022 3.940 3.940 3.800 3.910 5,109 -0.29(-6.90%)
Jan 25, 2022 3.900 4.200 3.900 4.200 451 +0.27(+6.87%)
Jan 24, 2022 3.850 3.930 3.820 3.930 1,821 -0.04(-1.01%)
Jan 21, 2022 3.970 3.970 3.970 3.970 195 -0.08(-1.98%)
Jan 20, 2022 3.980 4.150 3.980 4.050 5,851 +0.00(+0.00%)
Jan 19, 2022 4.200 4.200 4.050 4.050 303 -0.11(-2.64%)
Jan 18, 2022 4.150 4.160 4.150 4.160 669 -0.11(-2.58%)
Jan 14, 2022 4.270 0 +0.07(+1.67%)
Jan 13, 2022 4.100 4.200 3.900 4.200 1,944 +0.30(+7.69%)
Jan 12, 2022 3.890 4.310 3.890 3.900 2,524 +0.07(+1.83%)
Jan 11, 2022 3.860 3.860 3.710 3.830 1,231 +0.03(+0.79%)
Jan 10, 2022 3.800 3.930 3.760 3.800 9,509 +0.00(+0.00%)
Jan 06, 2022 3.800 3.800 3.800 15 -0.00(-0.00%)
Jan 05, 2022 3.820 3.830 3.800 3.800 3,315 -0.02(-0.52%)
Jan 04, 2022 3.920 3.920 3.710 3.820 3,869 -0.07(-1.80%)
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.