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

Sina Corp (NQ: SINA )

N/A UNCHANGED
Last Price Updated: 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, 2007 35.46 35.99 35.17 35.81 700,578 +0.29(+0.82%)
Jan 30, 2007 36.13 36.35 35.44 35.52 925,068 -0.57(-1.58%)
Jan 29, 2007 35.48 36.13 35.37 36.09 1,278,012 +0.77(+2.18%)
Jan 26, 2007 35.33 35.72 35.07 35.32 870,635 -0.20(-0.56%)
Jan 25, 2007 35.65 36.14 35.07 35.52 1,233,212 -0.23(-0.64%)
Jan 24, 2007 35.06 35.80 35.01 35.75 2,156,498 +0.77(+2.20%)
Jan 23, 2007 34.77 35.15 34.65 34.98 2,767,756 +0.24(+0.69%)
Jan 22, 2007 34.31 34.92 34.15 34.74 1,032,270 +0.43(+1.25%)
Jan 19, 2007 33.30 34.32 33.10 34.31 861,747 +0.94(+2.82%)
Jan 18, 2007 33.88 33.91 33.06 33.37 1,100,745 -0.61(-1.80%)
Jan 17, 2007 34.04 34.70 33.75 33.98 1,116,961 -0.04(-0.12%)
Jan 16, 2007 33.23 34.23 33.22 34.02 1,495,827 +0.67(+2.01%)
Jan 12, 2007 32.87 33.37 32.76 33.35 921,784 +0.59(+1.80%)
Jan 11, 2007 32.51 32.87 32.22 32.76 711,936 +0.44(+1.36%)
Jan 10, 2007 31.50 32.56 31.43 32.32 1,874,215 +0.65(+2.05%)
Jan 09, 2007 31.80 31.97 31.17 31.67 1,406,825 +0.01(+0.03%)
Jan 08, 2007 31.39 32.08 31.10 31.66 3,102,651 +0.57(+1.83%)
Jan 05, 2007 30.81 31.46 30.70 31.09 1,691,995 +0.03(+0.10%)
Jan 04, 2007 29.87 31.46 29.85 31.06 2,645,548 +1.19(+3.98%)
Jan 03, 2007 29.26 30.57 29.16 29.87 1,751,313 +1.17(+4.08%)
Dec 29, 2006 28.50 28.82 28.45 28.70 349,842 +0.18(+0.63%)
Dec 28, 2006 28.70 28.89 28.42 28.52 302,653 -0.29(-1.01%)
Dec 27, 2006 28.83 28.92 28.52 28.81 272,624 +0.20(+0.70%)
Dec 26, 2006 28.49 28.71 28.31 28.61 205,333 +0.09(+0.33%)
Dec 22, 2006 28.52 28.66 28.36 28.52 206,082 -0.05(-0.19%)
Dec 21, 2006 29.05 29.11 28.50 28.57 554,003 -0.48(-1.65%)
Dec 20, 2006 28.87 29.13 28.86 29.05 310,351 +0.10(+0.35%)
Dec 19, 2006 28.87 29.13 28.72 28.95 641,266 -0.03(-0.10%)
Dec 18, 2006 29.12 29.75 28.33 28.98 1,475,425 -0.06(-0.21%)
Dec 15, 2006 29.17 29.30 28.96 29.04 490,418 -0.08(-0.27%)
Dec 14, 2006 28.73 29.30 28.73 29.12 669,940 +0.21(+0.73%)
Dec 13, 2006 28.98 29.19 28.70 28.91 472,009 +0.01(+0.03%)
Dec 12, 2006 29.17 29.45 28.65 28.90 886,425 -0.37(-1.26%)
Dec 11, 2006 29.36 29.43 28.68 29.27 1,699,411 +0.01(+0.03%)
Dec 08, 2006 28.56 29.41 28.56 29.26 887,180 +0.47(+1.63%)
Dec 07, 2006 28.90 29.11 28.71 28.79 618,637 -0.25(-0.86%)
Dec 06, 2006 29.15 29.15 28.82 29.04 565,153 +0.05(+0.17%)
Dec 05, 2006 29.10 29.17 28.74 28.99 725,152 -0.03(-0.10%)
Dec 04, 2006 27.99 29.10 27.99 29.02 793,926 +0.90(+3.20%)
Dec 01, 2006 28.16 28.28 27.75 28.12 837,682 -0.12(-0.42%)
Nov 30, 2006 28.13 28.39 27.96 28.24 647,700 -0.02(-0.07%)
Nov 29, 2006 28.08 28.38 27.80 28.26 448,035 +0.20(+0.71%)
Nov 28, 2006 28.08 28.32 27.57 28.06 1,605,472 -0.25(-0.88%)
Nov 27, 2006 28.91 28.91 28.03 28.31 1,259,638 -0.45(-1.56%)
Nov 24, 2006 28.60 28.89 28.06 28.76 196,970 -0.04(-0.14%)
Nov 22, 2006 28.55 28.81 28.32 28.80 643,286 +0.18(+0.63%)
Nov 21, 2006 28.10 28.75 27.53 28.62 1,185,737 +0.33(+1.17%)
Nov 20, 2006 28.30 28.41 28.02 28.29 352,968 -0.03(-0.11%)
Nov 17, 2006 28.90 28.90 27.98 28.32 815,551 -0.56(-1.94%)
Nov 16, 2006 28.89 29.19 28.67 28.88 845,911 -0.02(-0.07%)
Nov 15, 2006 29.29 29.67 28.84 28.90 1,803,933 -0.45(-1.53%)
Nov 14, 2006 29.49 29.54 28.98 29.35 770,861 +0.01(+0.03%)
Nov 13, 2006 28.50 29.73 28.39 29.34 1,527,120 +0.89(+3.13%)
Nov 10, 2006 28.00 28.50 27.79 28.45 630,010 +0.35(+1.25%)
Nov 09, 2006 27.93 28.19 27.78 28.10 803,668 +0.20(+0.72%)
Nov 08, 2006 27.68 28.02 27.52 27.90 600,343 -0.06(-0.21%)
Nov 07, 2006 27.61 28.00 27.53 27.96 1,065,558 +0.06(+0.22%)
Nov 06, 2006 27.42 28.41 27.40 27.90 1,941,835 +0.02(+0.07%)
Nov 03, 2006 28.44 28.73 27.00 27.88 5,296,070 +1.20(+4.48%)
Nov 02, 2006 25.64 26.91 25.64 26.68 1,438,847 +0.85(+3.31%)
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.