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, 2015 48.01 50.57 48.00 50.57 1,071,023 +1.02(+2.06%)
Nov 27, 2015 50.20 50.69 49.00 49.55 542,043 -1.46(-2.86%)
Nov 25, 2015 50.01 51.01 51.01 51.01 462,400 +0.64(+1.27%)
Nov 24, 2015 49.38 50.45 49.31 50.37 533,780 +0.62(+1.25%)
Nov 23, 2015 51.14 51.52 49.59 49.75 1,066,463 -1.79(-3.47%)
Nov 20, 2015 50.67 52.47 50.51 51.54 930,848 -0.17(-0.33%)
Nov 19, 2015 50.40 52.66 49.63 51.71 1,965,360 +1.35(+2.68%)
Nov 18, 2015 48.90 50.56 48.23 50.36 1,305,201 +2.16(+4.48%)
Nov 17, 2015 46.71 48.66 46.26 48.20 1,242,979 +1.49(+3.19%)
Nov 16, 2015 44.45 47.06 44.28 46.71 934,147 +1.71(+3.80%)
Nov 13, 2015 48.07 48.21 44.58 45.00 1,645,425 -3.13(-6.50%)
Nov 12, 2015 48.00 49.05 47.52 48.13 459,796 +0.11(+0.23%)
Nov 11, 2015 48.90 48.90 47.56 48.02 604,521 -0.54(-1.11%)
Nov 10, 2015 50.69 50.99 48.19 48.56 959,588 -2.69(-5.25%)
Nov 09, 2015 51.66 52.24 50.70 51.25 1,050,215 -0.34(-0.66%)
Nov 06, 2015 51.00 52.50 50.96 51.59 696,715 +0.35(+0.68%)
Nov 05, 2015 51.00 52.55 50.80 51.24 1,280,236 +0.61(+1.20%)
Nov 04, 2015 50.50 52.00 49.58 50.63 1,251,133 +0.15(+0.30%)
Nov 03, 2015 49.37 52.14 49.30 50.48 1,951,816 +2.50(+5.21%)
Nov 02, 2015 47.80 48.38 47.25 47.98 611,477 +0.34(+0.71%)
Oct 30, 2015 46.61 48.08 46.42 47.64 580,589 +1.22(+2.63%)
Oct 29, 2015 47.85 48.03 46.30 46.42 609,047 -1.93(-3.99%)
Oct 28, 2015 46.80 48.43 46.16 48.35 786,041 +1.52(+3.25%)
Oct 27, 2015 46.99 47.43 46.28 46.83 289,772 -0.16(-0.34%)
Oct 26, 2015 47.04 47.76 46.76 46.99 399,408 -0.16(-0.34%)
Oct 23, 2015 47.60 48.83 47.10 47.15 885,316 +0.57(+1.22%)
Oct 22, 2015 45.97 46.84 45.61 46.58 509,724 +1.00(+2.19%)
Oct 21, 2015 46.19 46.43 44.67 45.58 619,190 -0.53(-1.15%)
Oct 20, 2015 45.64 46.98 45.46 46.11 514,581 +0.23(+0.50%)
Oct 19, 2015 45.57 46.20 45.35 45.88 656,803 -0.08(-0.17%)
Oct 16, 2015 44.38 47.65 44.28 45.96 2,597,385 +2.34(+5.36%)
Oct 15, 2015 43.66 44.49 42.73 43.62 964,813 +0.31(+0.72%)
Oct 14, 2015 44.03 44.14 43.05 43.31 383,102 -0.53(-1.21%)
Oct 13, 2015 43.93 44.30 43.60 43.84 373,205 -0.13(-0.30%)
Oct 12, 2015 44.24 44.48 43.45 43.97 459,842 -0.01(-0.02%)
Oct 09, 2015 43.80 44.11 43.46 43.98 441,037 +0.07(+0.16%)
Oct 08, 2015 44.72 44.83 43.27 43.91 688,686 -1.09(-2.42%)
Oct 07, 2015 43.80 45.35 42.73 45.00 1,792,733 +1.85(+4.29%)
Oct 06, 2015 43.12 44.34 42.95 43.15 790,975 -0.27(-0.62%)
Oct 05, 2015 43.00 44.30 42.52 43.42 953,078 +0.78(+1.83%)
Oct 02, 2015 39.98 42.66 39.68 42.64 1,124,059 +2.32(+5.75%)
Oct 01, 2015 40.12 40.78 39.73 40.32 685,473 +0.20(+0.50%)
Sep 30, 2015 37.77 40.35 37.25 40.12 1,233,871 +3.14(+8.49%)
Sep 29, 2015 36.66 37.77 36.29 36.98 440,820 +0.33(+0.90%)
Sep 28, 2015 37.39 37.86 36.21 36.65 657,500 -1.05(-2.79%)
Sep 25, 2015 38.28 38.71 37.31 37.70 525,420 -0.08(-0.21%)
Sep 24, 2015 36.99 38.04 36.22 37.78 659,278 +0.54(+1.45%)
Sep 23, 2015 38.01 38.10 36.93 37.24 707,099 -0.79(-2.08%)
Sep 22, 2015 38.61 38.89 37.61 38.03 737,636 -1.08(-2.76%)
Sep 21, 2015 39.99 40.00 38.96 39.11 598,855 -0.69(-1.73%)
Sep 18, 2015 39.01 40.44 38.92 39.80 1,116,925 +0.14(+0.35%)
Sep 17, 2015 39.73 40.17 39.21 39.66 853,341 -0.52(-1.29%)
Sep 16, 2015 37.85 40.44 37.85 40.18 1,681,123 +2.58(+6.86%)
Sep 15, 2015 37.19 38.03 36.93 37.60 579,314 +0.35(+0.94%)
Sep 14, 2015 37.72 37.81 36.80 37.25 625,757 -0.66(-1.74%)
Sep 11, 2015 37.11 37.98 36.35 37.91 763,119 +0.46(+1.23%)
Sep 10, 2015 38.18 38.35 37.13 37.45 645,652 -0.58(-1.53%)
Sep 09, 2015 38.38 39.00 37.11 38.03 1,415,365 +0.24(+0.64%)
Sep 08, 2015 37.21 39.02 36.79 37.79 1,597,644 +1.33(+3.65%)
Sep 04, 2015 37.00 36.46 36.46 36.46 1,193,200 -1.59(-4.18%)
Sep 03, 2015 37.94 38.52 37.21 38.05 768,256 +0.16(+0.42%)
Sep 02, 2015 38.75 38.80 37.20 37.89 683,331 -0.21(-0.55%)
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.