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 (%)
Nov 28, 2003 34.63 35.02 34.51 35.00 1,485,169 +0.18(+0.52%)
Nov 26, 2003 35.32 35.45 34.20 34.82 6,840,693 -0.17(-0.49%)
Nov 25, 2003 35.43 35.79 34.04 34.99 10,482,844 +0.38(+1.10%)
Nov 24, 2003 32.88 34.87 32.39 34.61 10,388,960 +2.66(+8.33%)
Nov 21, 2003 32.60 34.03 31.75 31.95 9,753,375 -0.65(-1.99%)
Nov 20, 2003 30.70 33.73 30.53 32.60 15,268,674 +1.63(+5.26%)
Nov 19, 2003 31.27 31.90 29.64 30.97 9,979,335 -0.04(-0.13%)
Nov 18, 2003 32.58 32.68 30.89 31.01 7,686,744 -0.37(-1.18%)
Nov 17, 2003 32.99 33.00 31.28 31.38 16,874,248 -3.05(-8.86%)
Nov 14, 2003 36.02 36.42 34.21 34.43 5,837,717 -1.55(-4.31%)
Nov 13, 2003 36.70 37.40 35.81 35.98 5,509,063 -0.86(-2.33%)
Nov 12, 2003 35.80 37.20 35.37 36.84 7,583,534 +1.58(+4.48%)
Nov 11, 2003 37.44 37.55 35.13 35.26 8,434,104 -2.33(-6.20%)
Nov 10, 2003 39.16 39.17 37.51 37.59 5,540,662 -1.09(-2.82%)
Nov 07, 2003 38.93 39.39 36.75 38.68 11,610,753 +0.46(+1.20%)
Nov 06, 2003 40.06 40.41 37.78 38.22 7,954,902 -2.03(-5.04%)
Nov 05, 2003 41.10 41.32 39.85 40.25 4,833,605 -0.98(-2.38%)
Nov 04, 2003 41.08 42.20 40.67 41.23 6,871,989 +0.37(+0.91%)
Nov 03, 2003 39.57 40.98 39.03 40.86 7,941,814 +2.21(+5.72%)
Oct 31, 2003 40.78 41.00 38.57 38.65 10,507,416 -1.51(-3.76%)
Oct 30, 2003 41.50 42.93 39.90 40.16 9,887,445 -1.34(-3.23%)
Oct 29, 2003 41.61 42.80 40.26 41.50 17,113,286 -2.07(-4.75%)
Oct 28, 2003 45.60 46.27 42.41 43.57 23,224,764 +0.15(+0.35%)
Oct 27, 2003 43.83 43.88 42.35 43.42 17,043,800 +1.42(+3.38%)
Oct 24, 2003 38.65 42.15 38.50 42.00 17,839,100 +4.72(+12.66%)
Oct 23, 2003 37.44 38.53 36.34 37.28 10,374,300 -0.90(-2.36%)
Oct 22, 2003 37.23 38.98 37.10 38.18 10,138,600 +0.48(+1.27%)
Oct 21, 2003 41.35 42.45 37.52 37.70 16,410,012 -3.76(-9.07%)
Oct 20, 2003 40.25 41.48 39.85 41.46 7,120,490 +1.46(+3.65%)
Oct 17, 2003 41.03 41.66 39.80 40.00 8,649,742 -1.61(-3.87%)
Oct 16, 2003 39.37 41.67 38.21 41.61 11,080,017 +2.24(+5.69%)
Oct 15, 2003 42.56 42.98 39.06 39.37 10,883,916 -2.54(-6.06%)
Oct 14, 2003 41.79 42.60 41.20 41.91 5,523,566 +0.00(+0.00%)
Oct 13, 2003 42.32 42.45 40.84 41.91 5,650,527 +0.39(+0.94%)
Oct 10, 2003 41.27 41.87 40.30 41.52 9,404,916 +0.46(+1.12%)
Oct 09, 2003 42.81 43.79 40.75 41.06 12,339,007 -0.62(-1.49%)
Oct 08, 2003 40.95 41.89 40.19 41.68 10,188,997 +0.97(+2.38%)
Oct 07, 2003 40.52 41.54 39.77 40.71 11,623,006 -0.04(-0.10%)
Oct 06, 2003 38.26 40.85 38.12 40.75 10,772,468 +3.05(+8.09%)
Oct 03, 2003 39.25 39.39 37.30 37.70 11,178,741 +0.23(+0.61%)
Oct 02, 2003 35.20 37.73 35.12 37.47 14,655,352 +2.21(+6.27%)
Oct 01, 2003 37.00 37.09 34.05 35.26 22,565,332 -0.45(-1.26%)
Sep 30, 2003 38.10 39.10 35.02 35.71 19,246,860 -2.94(-7.61%)
Sep 29, 2003 35.28 38.74 34.88 38.65 27,121,624 +4.97(+14.76%)
Sep 26, 2003 38.05 39.96 32.30 33.68 22,712,184 -5.24(-13.46%)
Sep 25, 2003 42.35 42.39 37.55 38.92 22,167,168 -2.74(-6.58%)
Sep 24, 2003 43.30 45.51 41.61 41.66 12,420,246 -1.64(-3.78%)
Sep 23, 2003 43.09 43.85 42.02 43.30 8,157,046 +0.77(+1.81%)
Sep 22, 2003 38.89 42.67 38.84 42.53 10,372,393 +2.30(+5.72%)
Sep 19, 2003 41.30 41.60 40.00 40.23 5,268,178 -0.72(-1.76%)
Sep 18, 2003 38.27 41.24 38.16 40.95 7,528,048 +2.22(+5.73%)
Sep 17, 2003 39.10 40.20 38.55 38.73 5,962,795 -0.93(-2.34%)
Sep 16, 2003 40.26 40.90 39.13 39.66 9,186,466 -0.01(-0.03%)
Sep 15, 2003 38.10 39.74 37.85 39.67 9,734,200 +2.26(+6.04%)
Sep 12, 2003 37.05 37.51 36.63 37.41 4,859,000 +0.55(+1.49%)
Sep 11, 2003 37.17 37.99 35.91 36.86 11,331,200 +0.63(+1.74%)
Sep 10, 2003 33.75 36.79 33.75 36.23 12,962,000 +1.93(+5.63%)
Sep 09, 2003 33.90 35.18 33.76 34.30 6,127,100 +0.09(+0.26%)
Sep 08, 2003 34.97 35.18 33.85 34.21 5,522,300 -0.11(-0.32%)
Sep 05, 2003 33.51 35.24 33.40 34.32 7,702,000 +0.28(+0.82%)
Sep 04, 2003 32.72 34.54 32.15 34.04 7,712,700 +1.27(+3.88%)
Sep 03, 2003 34.60 35.63 32.68 32.77 12,472,900 -1.51(-4.40%)
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.