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 30, 2007 49.48 49.91 47.76 48.09 742,450 -0.22(-0.46%)
Nov 29, 2007 48.20 49.00 47.91 48.31 630,604 -0.49(-1.00%)
Nov 28, 2007 47.00 48.81 46.95 48.80 1,436,550 +2.19(+4.70%)
Nov 27, 2007 46.51 47.55 45.31 46.61 2,619,294 +0.77(+1.68%)
Nov 26, 2007 44.22 47.15 44.22 45.84 1,890,683 +1.84(+4.18%)
Nov 23, 2007 44.14 44.58 43.71 44.00 599,697 -0.05(-0.11%)
Nov 21, 2007 43.50 45.00 43.50 44.05 1,118,288 -1.55(-3.40%)
Nov 20, 2007 45.79 45.95 44.51 45.60 1,419,367 +0.89(+1.99%)
Nov 19, 2007 45.91 46.47 44.25 44.71 1,879,222 -2.12(-4.53%)
Nov 16, 2007 47.07 47.24 45.12 46.83 2,187,333 +0.02(+0.04%)
Nov 15, 2007 44.13 48.22 43.75 46.81 4,364,153 -2.69(-5.43%)
Nov 14, 2007 53.98 53.98 48.81 49.50 1,785,827 -1.98(-3.85%)
Nov 13, 2007 46.82 51.48 46.72 51.48 2,371,689 +5.48(+11.91%)
Nov 12, 2007 47.86 48.38 45.38 46.00 2,301,662 -2.28(-4.72%)
Nov 09, 2007 48.40 50.30 47.75 48.28 1,460,202 -1.60(-3.21%)
Nov 08, 2007 53.85 53.99 48.05 49.88 2,438,252 -4.70(-8.61%)
Nov 07, 2007 54.99 56.96 54.50 54.58 619,023 -1.47(-2.62%)
Nov 06, 2007 59.00 59.00 53.83 56.05 2,156,988 -2.37(-4.06%)
Nov 05, 2007 55.41 58.98 55.33 58.42 1,138,542 +0.59(+1.02%)
Nov 02, 2007 56.00 58.35 55.51 57.83 2,014,850 +2.33(+4.20%)
Nov 01, 2007 56.31 57.09 55.19 55.50 1,169,798 -1.83(-3.19%)
Oct 31, 2007 57.40 58.00 56.25 57.33 1,502,209 +0.22(+0.39%)
Oct 30, 2007 58.43 59.27 56.20 57.11 2,450,660 +0.16(+0.28%)
Oct 29, 2007 56.78 58.20 56.00 56.95 2,004,520 +0.39(+0.69%)
Oct 26, 2007 52.68 56.68 52.58 56.56 1,765,519 +5.19(+10.10%)
Oct 25, 2007 53.50 53.50 50.82 51.37 1,138,433 -1.85(-3.48%)
Oct 24, 2007 52.71 53.70 52.02 53.22 704,927 -0.28(-0.52%)
Oct 23, 2007 52.11 53.88 51.32 53.50 1,060,346 +2.38(+4.66%)
Oct 22, 2007 51.00 51.70 50.10 51.12 1,231,400 -0.68(-1.31%)
Oct 19, 2007 54.60 54.68 51.75 51.80 1,230,949 -2.92(-5.34%)
Oct 18, 2007 54.50 55.16 54.01 54.72 845,480 -0.17(-0.31%)
Oct 17, 2007 55.25 55.65 54.00 54.89 1,054,304 +0.86(+1.59%)
Oct 16, 2007 53.02 54.76 52.50 54.03 1,216,262 +0.33(+0.61%)
Oct 15, 2007 54.83 55.70 52.15 53.70 1,420,133 -0.05(-0.09%)
Oct 12, 2007 51.84 53.99 50.20 53.75 1,599,419 +2.75(+5.39%)
Oct 11, 2007 53.01 55.98 50.52 51.00 3,734,611 -0.90(-1.73%)
Oct 10, 2007 50.76 53.44 50.76 51.90 2,197,508 +1.42(+2.81%)
Oct 09, 2007 49.49 50.66 49.41 50.48 1,486,242 +1.24(+2.52%)
Oct 08, 2007 49.04 49.31 48.45 49.24 692,850 +0.36(+0.74%)
Oct 05, 2007 48.50 48.97 47.94 48.88 1,200,111 +0.88(+1.82%)
Oct 04, 2007 48.50 48.55 47.35 48.01 489,671 -0.72(-1.49%)
Oct 03, 2007 48.75 49.82 48.20 48.73 913,049 -0.27(-0.55%)
Oct 02, 2007 48.90 49.32 48.14 49.00 1,069,888 +0.40(+0.82%)
Oct 01, 2007 48.15 49.24 48.10 48.60 644,917 +0.75(+1.57%)
Sep 28, 2007 46.69 48.20 46.67 47.85 841,833 +1.50(+3.24%)
Sep 27, 2007 48.40 48.42 46.20 46.35 1,109,422 -1.07(-2.26%)
Sep 26, 2007 48.94 49.06 47.12 47.42 921,083 -1.12(-2.31%)
Sep 25, 2007 49.41 49.41 48.29 48.54 701,289 -0.99(-2.00%)
Sep 24, 2007 50.00 50.08 49.15 49.53 1,011,442 +0.39(+0.79%)
Sep 21, 2007 50.00 50.25 49.05 49.14 1,176,336 -0.12(-0.24%)
Sep 20, 2007 48.99 50.45 48.27 49.26 1,684,169 +1.91(+4.03%)
Sep 19, 2007 47.73 48.90 47.09 47.35 1,180,557 +0.07(+0.15%)
Sep 18, 2007 47.30 48.38 46.23 47.28 1,911,171 +0.62(+1.33%)
Sep 17, 2007 45.30 46.97 45.24 46.66 956,024 +1.68(+3.73%)
Sep 14, 2007 43.75 45.60 43.53 44.98 745,688 +0.88(+2.00%)
Sep 13, 2007 44.68 44.90 43.75 44.10 751,379 -0.15(-0.34%)
Sep 12, 2007 43.50 45.05 43.11 44.25 881,190 +0.75(+1.72%)
Sep 11, 2007 42.61 43.80 42.49 43.50 322,343 +0.62(+1.45%)
Sep 10, 2007 43.02 43.48 42.15 42.88 346,356 -0.01(-0.02%)
Sep 07, 2007 43.55 43.83 42.52 42.89 712,967 -1.34(-3.03%)
Sep 06, 2007 43.80 44.87 43.67 44.23 427,433 +0.35(+0.80%)
Sep 05, 2007 43.90 44.74 43.28 43.88 632,962 +0.28(+0.64%)
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.