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, 2017 101.23 101.47 97.51 97.77 1,470,877 -3.46(-3.42%)
Nov 29, 2017 105.35 105.86 99.11 101.23 2,082,367 -4.05(-3.85%)
Nov 28, 2017 105.59 106.70 104.14 105.28 922,753 -0.04(-0.04%)
Nov 27, 2017 109.51 110.00 105.22 105.32 1,679,561 -3.90(-3.57%)
Nov 24, 2017 112.34 112.34 109.14 109.22 713,342 -2.83(-2.53%)
Nov 22, 2017 111.02 112.95 110.78 112.05 1,210,827 +1.54(+1.39%)
Nov 21, 2017 110.07 112.76 109.42 110.51 1,275,194 +1.37(+1.26%)
Nov 20, 2017 106.70 110.75 106.70 109.14 1,088,644 +2.74(+2.58%)
Nov 17, 2017 107.77 109.39 106.09 106.40 1,024,324 -1.11(-1.03%)
Nov 16, 2017 105.52 108.20 105.34 107.51 1,073,392 +3.26(+3.13%)
Nov 15, 2017 105.99 106.21 103.21 104.25 1,056,885 -2.25(-2.11%)
Nov 14, 2017 105.81 108.62 104.92 106.50 1,007,210 +0.35(+0.33%)
Nov 13, 2017 105.50 107.23 104.40 106.15 750,288 +0.31(+0.29%)
Nov 10, 2017 106.25 108.77 105.50 105.84 706,424 -0.95(-0.89%)
Nov 09, 2017 106.61 108.00 105.27 106.79 1,313,761 -0.82(-0.76%)
Nov 08, 2017 103.50 109.36 103.20 107.61 2,737,933 +4.61(+4.48%)
Nov 07, 2017 106.22 107.00 97.42 103.00 5,885,016 -7.03(-6.39%)
Nov 06, 2017 110.36 111.14 109.61 110.03 1,044,683 +0.57(+0.52%)
Nov 03, 2017 109.15 110.00 107.03 109.46 519,542 +1.12(+1.03%)
Nov 02, 2017 114.00 114.35 107.69 108.34 1,456,452 -4.79(-4.23%)
Nov 01, 2017 108.30 113.72 108.28 113.13 1,837,110 +5.48(+5.09%)
Oct 31, 2017 105.51 108.08 105.51 107.65 579,823 +2.28(+2.16%)
Oct 30, 2017 104.01 107.33 104.01 105.37 1,000,788 +0.37(+0.35%)
Oct 27, 2017 105.95 106.28 104.04 105.00 981,265 -0.39(-0.37%)
Oct 26, 2017 108.07 108.27 105.28 105.39 1,158,300 -2.39(-2.22%)
Oct 25, 2017 111.85 114.20 107.04 107.78 1,236,757 -2.84(-2.57%)
Oct 24, 2017 111.20 111.55 110.22 110.62 426,565 -0.47(-0.42%)
Oct 23, 2017 110.52 112.37 109.77 111.09 512,328 +0.61(+0.55%)
Oct 20, 2017 112.73 113.65 110.16 110.48 792,051 -1.12(-1.00%)
Oct 19, 2017 113.10 113.11 109.80 111.60 715,157 -3.29(-2.86%)
Oct 18, 2017 114.89 115.34 113.23 114.89 328,486 +0.63(+0.55%)
Oct 17, 2017 115.64 115.68 113.59 114.26 374,822 -0.73(-0.63%)
Oct 16, 2017 116.60 117.50 114.78 114.99 623,181 -1.60(-1.37%)
Oct 13, 2017 115.90 118.10 115.28 116.59 665,833 +1.63(+1.42%)
Oct 12, 2017 113.01 115.16 112.84 114.96 719,207 +1.03(+0.90%)
Oct 11, 2017 111.93 114.60 111.26 113.93 710,954 +1.94(+1.73%)
Oct 10, 2017 113.95 114.88 110.21 111.99 1,608,244 -1.75(-1.54%)
Oct 09, 2017 115.21 115.63 113.00 113.74 1,140,060 -1.53(-1.33%)
Oct 06, 2017 115.50 116.26 114.71 115.27 1,017,256 -0.78(-0.67%)
Oct 05, 2017 116.65 117.28 115.04 116.05 626,951 -0.45(-0.39%)
Oct 04, 2017 119.00 119.00 116.06 116.50 729,965 -2.17(-1.83%)
Oct 03, 2017 116.97 119.20 116.38 118.67 1,228,361 +2.81(+2.43%)
Oct 02, 2017 115.35 117.60 114.54 115.86 627,435 +1.21(+1.06%)
Sep 29, 2017 114.83 115.28 114.18 114.65 573,903 +1.19(+1.05%)
Sep 28, 2017 113.37 114.35 111.80 113.46 625,431 -0.91(-0.80%)
Sep 27, 2017 114.79 111.61 114.37 845,588 +1.50(+1.33%)
Sep 26, 2017 112.64 115.91 112.04 112.87 628,671 +1.30(+1.17%)
Sep 25, 2017 114.02 114.63 109.78 111.57 1,109,610 -4.11(-3.55%)
Sep 22, 2017 114.48 115.94 114.01 115.68 530,306 +0.27(+0.23%)
Sep 21, 2017 116.85 116.92 112.23 115.41 964,870 -1.18(-1.01%)
Sep 20, 2017 117.14 117.14 114.27 116.59 847,305 -0.44(-0.38%)
Sep 19, 2017 116.68 118.25 113.58 117.03 1,071,062 +1.97(+1.71%)
Sep 18, 2017 117.78 117.95 114.64 115.06 1,435,082 -1.27(-1.09%)
Sep 15, 2017 116.81 118.13 116.25 116.33 2,928,781 -1.09(-0.93%)
Sep 14, 2017 116.84 118.72 115.60 117.42 1,072,251 +0.34(+0.29%)
Sep 13, 2017 116.50 118.85 115.60 117.08 1,186,980 +0.63(+0.54%)
Sep 12, 2017 115.48 116.70 114.22 116.45 1,015,859 +2.48(+2.18%)
Sep 11, 2017 112.00 114.94 111.40 113.97 1,047,238 +2.81(+2.53%)
Sep 08, 2017 111.55 113.88 110.28 111.16 1,067,797 -0.86(-0.77%)
Sep 07, 2017 108.44 113.30 107.70 112.02 1,455,408 +3.63(+3.35%)
Sep 06, 2017 106.23 109.71 106.01 108.39 1,493,951 +2.55(+2.41%)
Sep 05, 2017 104.75 107.53 103.65 105.84 1,082,518 -0.82(-0.77%)
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.