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, 2012 46.40 46.42 45.30 45.52 2,111,577 -0.88(-1.90%)
Nov 29, 2012 47.00 47.25 46.16 46.40 1,878,088 -0.37(-0.79%)
Nov 28, 2012 46.92 47.75 46.32 46.77 1,873,557 -0.54(-1.14%)
Nov 27, 2012 47.21 47.80 46.80 47.31 1,128,146 +0.12(+0.24%)
Nov 26, 2012 46.99 47.90 46.53 47.19 1,237,498 +0.11(+0.24%)
Nov 23, 2012 47.59 47.65 46.21 47.08 1,416,651 -0.22(-0.47%)
Nov 21, 2012 47.00 47.77 46.03 47.30 2,638,902 +0.30(+0.64%)
Nov 20, 2012 49.40 49.46 46.08 47.00 3,771,795 -1.59(-3.27%)
Nov 19, 2012 48.94 50.80 48.26 48.59 8,156,319 +3.52(+7.81%)
Nov 16, 2012 48.60 48.60 44.66 45.07 10,230,254 -8.03(-15.12%)
Nov 15, 2012 52.29 53.85 50.99 53.10 3,246,544 +0.67(+1.28%)
Nov 14, 2012 54.73 54.89 52.15 52.43 1,832,987 -1.47(-2.73%)
Nov 13, 2012 53.55 54.08 52.22 53.90 2,253,427 -0.19(-0.35%)
Nov 12, 2012 53.86 55.00 53.40 54.09 1,089,721 +0.67(+1.25%)
Nov 09, 2012 53.50 54.60 53.07 53.42 1,667,442 -0.45(-0.84%)
Nov 08, 2012 54.69 54.97 53.84 53.87 865,527 -0.72(-1.32%)
Nov 07, 2012 55.60 57.25 54.13 54.59 2,190,258 -2.10(-3.70%)
Nov 06, 2012 58.00 58.05 56.15 56.69 1,859,579 -0.61(-1.06%)
Nov 05, 2012 54.50 58.58 54.22 57.30 4,494,065 +4.25(+8.01%)
Nov 02, 2012 54.70 55.10 52.59 53.05 2,343,788 -1.95(-3.55%)
Nov 01, 2012 55.00 55.97 54.71 55.00 1,566,984 +0.37(+0.68%)
Oct 31, 2012 55.21 55.50 53.98 54.63 1,630,337 -1.47(-2.62%)
Oct 26, 2012 56.40 56.10 56.10 56.10 1,867,400 -0.62(-1.09%)
Oct 25, 2012 56.91 57.97 56.40 56.72 1,794,493 +0.35(+0.62%)
Oct 24, 2012 57.47 57.81 56.06 56.37 1,996,753 +0.34(+0.60%)
Oct 23, 2012 55.89 57.10 55.35 56.03 1,383,170 -0.11(-0.19%)
Oct 19, 2012 58.06 58.45 55.98 56.14 2,095,543 -2.15(-3.69%)
Oct 18, 2012 58.10 60.08 57.62 58.29 1,956,834 -0.25(-0.43%)
Oct 17, 2012 59.54 59.56 58.38 58.54 1,585,359 -0.66(-1.11%)
Oct 16, 2012 59.70 60.00 57.62 59.20 3,340,788 -0.09(-0.15%)
Oct 15, 2012 60.93 61.10 59.16 59.29 2,422,684 -1.35(-2.22%)
Oct 12, 2012 61.68 62.61 60.45 60.64 1,166,260 -0.89(-1.45%)
Oct 11, 2012 62.34 63.36 60.73 61.53 1,838,579 -0.30(-0.49%)
Oct 10, 2012 60.18 61.98 59.93 61.83 2,181,947 +1.47(+2.44%)
Oct 09, 2012 60.84 61.78 59.40 60.36 2,525,487 -0.77(-1.26%)
Oct 08, 2012 61.49 62.32 60.35 61.13 1,780,229 -0.40(-0.65%)
Oct 05, 2012 62.51 63.31 60.70 61.53 2,024,099 -0.94(-1.50%)
Oct 04, 2012 63.13 63.44 61.85 62.47 2,219,799 -0.63(-1.00%)
Oct 03, 2012 63.27 63.74 62.52 63.10 1,084,397 +0.16(+0.25%)
Oct 02, 2012 63.91 64.33 62.18 62.94 1,624,373 -0.81(-1.27%)
Oct 01, 2012 64.85 65.14 63.24 63.75 1,453,108 -0.93(-1.44%)
Sep 28, 2012 65.41 66.47 64.24 64.68 1,451,210 -1.07(-1.63%)
Sep 27, 2012 64.55 66.30 63.79 65.75 2,023,688 +2.11(+3.32%)
Sep 26, 2012 65.00 65.09 62.78 63.64 2,700,188 -1.93(-2.94%)
Sep 25, 2012 67.10 67.60 65.34 65.57 2,090,952 -1.47(-2.19%)
Sep 24, 2012 65.79 67.40 65.50 67.04 1,260,223 +0.67(+1.01%)
Sep 21, 2012 67.10 67.48 65.92 66.37 1,952,850 -0.34(-0.51%)
Sep 20, 2012 66.41 67.17 65.35 66.71 1,845,301 -0.84(-1.24%)
Sep 19, 2012 66.47 67.79 66.02 67.55 1,922,674 +1.27(+1.92%)
Sep 18, 2012 65.99 67.80 65.50 66.28 1,625,060 +0.49(+0.74%)
Sep 17, 2012 67.62 67.83 65.10 65.79 2,399,108 -1.84(-2.72%)
Sep 14, 2012 67.68 70.00 67.31 67.63 3,714,100 +0.73(+1.09%)
Sep 13, 2012 64.00 67.30 64.00 66.90 3,421,003 +2.52(+3.91%)
Sep 12, 2012 63.70 64.98 63.11 64.38 2,679,438 +0.78(+1.23%)
Sep 11, 2012 61.96 64.25 61.95 63.60 2,232,308 +1.52(+2.45%)
Sep 10, 2012 62.86 62.99 61.73 62.08 2,076,813 -1.53(-2.41%)
Sep 07, 2012 62.39 64.52 62.21 63.61 3,280,930 +1.68(+2.71%)
Sep 06, 2012 59.43 62.64 58.73 61.93 3,972,166 +2.57(+4.33%)
Sep 05, 2012 59.32 59.89 58.40 59.36 2,710,972 -0.57(-0.95%)
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.