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, 2018 62.38 65.33 61.80 64.77 652,600 +2.17(+3.47%)
Nov 29, 2018 62.28 63.31 61.53 62.60 812,011 -0.41(-0.65%)
Nov 28, 2018 64.85 66.80 60.30 63.01 1,872,171 +1.11(+1.79%)
Nov 27, 2018 62.05 62.45 61.00 61.90 747,895 -0.55(-0.88%)
Nov 26, 2018 61.55 63.25 61.25 62.45 908,587 +1.71(+2.82%)
Nov 23, 2018 61.30 62.08 60.55 60.74 280,700 -1.63(-2.61%)
Nov 21, 2018 62.37 62.37 62.37 0 +2.43(+4.05%)
Nov 20, 2018 59.02 60.84 57.84 59.94 727,522 -0.90(-1.48%)
Nov 19, 2018 63.55 63.94 60.49 60.84 888,125 -4.12(-6.34%)
Nov 16, 2018 64.21 65.23 62.79 64.96 455,400 +0.01(+0.02%)
Nov 15, 2018 62.91 65.89 62.30 64.95 762,922 +2.73(+4.39%)
Nov 14, 2018 62.40 64.33 61.30 62.22 798,832 +0.55(+0.89%)
Nov 13, 2018 61.75 62.90 60.84 61.67 573,786 +0.57(+0.93%)
Nov 12, 2018 61.68 62.01 60.11 61.10 524,509 -0.72(-1.16%)
Nov 09, 2018 63.25 63.25 60.69 61.82 618,100 -2.41(-3.75%)
Nov 08, 2018 64.62 64.87 63.01 64.23 699,078 -1.18(-1.80%)
Nov 07, 2018 65.75 66.58 64.49 65.41 396,654 -0.34(-0.52%)
Nov 06, 2018 64.84 67.87 64.31 65.75 1,109,688 +0.63(+0.97%)
Nov 05, 2018 64.92 65.76 64.01 65.12 1,091,767 -1.11(-1.68%)
Nov 02, 2018 67.76 68.96 65.87 66.23 956,100 -1.13(-1.68%)
Nov 01, 2018 63.33 68.06 62.42 67.36 1,081,803 +4.05(+6.40%)
Oct 31, 2018 59.66 63.44 58.78 63.31 829,364 +4.51(+7.67%)
Oct 30, 2018 58.65 59.47 56.67 58.80 873,297 -0.25(-0.42%)
Oct 29, 2018 61.91 61.91 58.19 59.05 713,733 -2.32(-3.78%)
Oct 26, 2018 57.96 61.95 57.69 61.37 626,000 +1.72(+2.88%)
Oct 25, 2018 58.84 60.20 57.64 59.65 612,036 +1.44(+2.47%)
Oct 24, 2018 61.05 61.51 58.19 58.21 900,219 -3.09(-5.04%)
Oct 23, 2018 60.09 62.22 58.99 61.30 661,146 -0.97(-1.56%)
Oct 22, 2018 61.71 63.64 61.07 62.27 794,707 +2.42(+4.04%)
Oct 19, 2018 62.32 62.91 59.54 59.85 462,100 -0.86(-1.42%)
Oct 18, 2018 62.44 62.44 60.56 60.71 811,722 -2.29(-3.63%)
Oct 17, 2018 63.91 64.41 62.12 63.00 721,336 -0.84(-1.32%)
Oct 16, 2018 62.50 63.90 62.30 63.84 529,074 +1.42(+2.27%)
Oct 15, 2018 61.03 63.28 61.03 62.42 617,994 -0.08(-0.13%)
Oct 12, 2018 60.66 62.69 60.52 62.50 909,800 +3.49(+5.91%)
Oct 11, 2018 58.40 59.80 57.85 59.01 1,689,416 -0.17(-0.29%)
Oct 10, 2018 62.10 62.13 59.11 59.18 1,613,457 -3.46(-5.52%)
Oct 09, 2018 63.94 64.36 62.27 62.64 1,440,024 -1.51(-2.35%)
Oct 08, 2018 62.50 65.05 61.81 64.15 1,159,812 -0.10(-0.16%)
Oct 05, 2018 65.12 65.12 62.61 64.25 1,339,000 -0.79(-1.21%)
Oct 04, 2018 67.22 67.22 64.10 65.04 952,329 -2.52(-3.73%)
Oct 03, 2018 67.69 68.04 67.28 67.56 462,117 +0.38(+0.57%)
Oct 02, 2018 69.13 69.52 66.61 67.18 817,751 -2.95(-4.21%)
Oct 01, 2018 69.56 71.03 69.56 70.13 469,559 +0.65(+0.94%)
Sep 28, 2018 69.24 70.49 68.75 69.48 716,200 -0.24(-0.34%)
Sep 27, 2018 70.51 70.52 68.74 69.72 394,349 -0.34(-0.49%)
Sep 26, 2018 68.91 71.15 68.91 70.06 627,152 +1.17(+1.70%)
Sep 25, 2018 68.34 69.30 68.21 68.89 350,758 +0.35(+0.51%)
Sep 24, 2018 69.22 69.40 68.00 68.54 557,087 -1.82(-2.59%)
Sep 21, 2018 72.00 72.38 70.18 70.36 650,300 -0.24(-0.34%)
Sep 20, 2018 68.94 70.96 68.80 70.60 945,460 +2.36(+3.46%)
Sep 19, 2018 66.14 69.03 66.09 68.24 814,819 +2.52(+3.83%)
Sep 18, 2018 64.92 66.22 64.22 65.72 593,226 +0.91(+1.40%)
Sep 17, 2018 65.36 66.58 64.64 64.81 519,059 -1.30(-1.97%)
Sep 14, 2018 67.31 67.48 65.54 66.11 490,600 -0.70(-1.05%)
Sep 13, 2018 66.21 67.79 66.21 66.81 808,039 +1.45(+2.22%)
Sep 12, 2018 64.50 65.93 63.20 65.36 656,340 +0.84(+1.30%)
Sep 11, 2018 64.05 65.88 63.22 64.52 801,432 -0.62(-0.95%)
Sep 10, 2018 65.87 65.96 64.31 65.14 758,642 -0.63(-0.96%)
Sep 07, 2018 66.00 68.17 65.58 65.77 824,100 -0.95(-1.42%)
Sep 06, 2018 67.00 67.80 66.11 66.72 584,433 -0.06(-0.09%)
Sep 05, 2018 69.56 69.69 66.12 66.78 1,125,972 -3.59(-5.10%)
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.