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, 2009 44.84 45.75 44.60 45.26 862,392 +0.48(+1.07%)
Nov 27, 2009 43.51 44.99 43.01 44.78 732,987 +0.12(+0.27%)
Nov 25, 2009 44.65 44.70 43.95 44.66 606,357 +0.19(+0.43%)
Nov 24, 2009 44.49 44.62 43.76 44.47 918,131 -0.02(-0.04%)
Nov 23, 2009 44.98 45.69 44.31 44.49 815,090 -0.01(-0.02%)
Nov 20, 2009 44.77 45.00 44.38 44.50 778,524 -0.50(-1.11%)
Nov 19, 2009 45.17 45.56 44.73 45.00 1,117,822 -0.46(-1.01%)
Nov 18, 2009 46.65 47.29 44.91 45.46 2,017,729 -1.57(-3.34%)
Nov 17, 2009 46.06 47.95 46.06 47.03 4,869,639 +4.12(+9.61%)
Nov 16, 2009 42.60 43.52 42.36 42.91 2,099,649 +0.49(+1.15%)
Nov 13, 2009 42.05 42.60 41.83 42.42 729,749 +0.27(+0.64%)
Nov 12, 2009 42.63 42.89 42.05 42.15 499,298 -0.19(-0.45%)
Nov 11, 2009 41.71 42.56 41.46 42.34 662,200 +1.04(+2.52%)
Nov 10, 2009 41.82 41.92 40.87 41.30 422,797 -0.74(-1.76%)
Nov 09, 2009 41.00 42.16 40.99 42.04 602,908 +1.28(+3.14%)
Nov 06, 2009 39.99 40.91 39.86 40.76 1,673,429 +0.36(+0.89%)
Nov 05, 2009 39.69 40.49 39.43 40.40 809,870 +1.13(+2.88%)
Nov 04, 2009 38.60 39.77 38.50 39.27 1,342,634 +0.62(+1.60%)
Nov 03, 2009 38.39 38.79 37.68 38.65 605,549 +0.00(+0.00%)
Nov 02, 2009 37.81 38.81 37.50 38.65 840,017 +1.26(+3.37%)
Oct 30, 2009 38.41 39.45 37.28 37.39 906,035 -1.05(-2.73%)
Oct 29, 2009 37.55 38.74 37.45 38.44 1,066,352 +1.08(+2.89%)
Oct 28, 2009 38.52 39.10 37.24 37.36 1,474,525 -1.08(-2.81%)
Oct 27, 2009 39.66 39.66 37.85 38.44 2,314,468 -1.88(-4.66%)
Oct 26, 2009 40.50 41.10 39.64 40.32 1,935,568 -1.29(-3.10%)
Oct 23, 2009 41.50 41.78 41.19 41.61 1,400,198 +0.25(+0.60%)
Oct 22, 2009 41.31 41.55 40.43 41.36 1,292,436 +0.19(+0.46%)
Oct 21, 2009 41.95 41.95 40.97 41.17 1,100,340 -0.38(-0.91%)
Oct 20, 2009 41.26 42.39 40.86 41.55 2,113,409 +0.69(+1.69%)
Oct 19, 2009 39.49 41.35 39.49 40.86 2,875,772 +2.22(+5.75%)
Oct 16, 2009 38.44 39.41 38.32 38.64 1,570,238 -0.42(-1.08%)
Oct 15, 2009 38.88 39.15 38.67 39.06 2,743,858 -0.25(-0.64%)
Oct 14, 2009 39.53 39.75 38.80 39.31 1,248,152 +0.31(+0.79%)
Oct 13, 2009 38.33 39.12 37.98 39.00 930,845 +0.71(+1.85%)
Oct 12, 2009 38.94 39.41 38.07 38.29 1,059,827 -0.30(-0.78%)
Oct 09, 2009 39.25 39.48 38.33 38.59 1,346,594 -0.74(-1.88%)
Oct 08, 2009 39.50 40.34 39.19 39.33 1,689,742 +0.10(+0.25%)
Oct 07, 2009 38.99 39.55 38.78 39.23 1,116,844 +0.10(+0.26%)
Oct 06, 2009 36.91 39.29 36.66 39.13 2,191,269 +2.30(+6.24%)
Oct 05, 2009 36.89 37.79 36.38 36.83 1,612,718 -0.05(-0.14%)
Oct 02, 2009 36.30 37.16 36.25 36.88 1,376,334 +0.54(+1.49%)
Oct 01, 2009 37.85 38.02 36.33 36.34 1,699,046 -1.62(-4.27%)
Sep 30, 2009 38.25 38.53 37.55 37.96 2,298,278 -0.29(-0.76%)
Sep 29, 2009 36.20 38.70 35.78 38.25 3,410,522 +2.18(+6.04%)
Sep 28, 2009 35.55 36.90 35.45 36.07 1,451,683 +0.82(+2.33%)
Sep 25, 2009 34.38 35.30 34.11 35.25 1,273,806 +1.03(+3.01%)
Sep 24, 2009 34.63 34.78 33.64 34.22 1,246,405 -0.17(-0.49%)
Sep 23, 2009 34.91 36.00 34.13 34.39 3,067,298 -0.22(-0.64%)
Sep 22, 2009 34.89 35.14 34.33 34.61 884,699 -0.08(-0.23%)
Sep 21, 2009 34.73 34.87 33.98 34.69 742,142 -0.47(-1.34%)
Sep 18, 2009 35.65 35.73 34.88 35.16 936,326 -0.42(-1.18%)
Sep 17, 2009 34.40 35.65 34.32 35.58 1,720,551 +0.96(+2.77%)
Sep 16, 2009 33.50 34.92 33.50 34.62 874,947 +1.30(+3.90%)
Sep 15, 2009 33.11 33.41 32.84 33.32 553,982 +0.21(+0.63%)
Sep 14, 2009 32.63 33.16 32.59 33.11 332,453 +0.05(+0.15%)
Sep 11, 2009 33.22 33.22 32.80 33.06 604,744 +0.16(+0.49%)
Sep 10, 2009 32.79 33.17 32.75 32.90 1,429,404 -0.23(-0.69%)
Sep 09, 2009 32.40 33.15 32.20 33.13 1,769,196 +0.78(+2.41%)
Sep 08, 2009 31.50 32.35 31.06 32.35 1,951,674 +1.19(+3.82%)
Sep 04, 2009 30.99 31.25 30.45 31.16 810,794 +0.69(+2.26%)
Sep 03, 2009 29.79 30.99 29.73 30.47 2,017,316 +1.15(+3.92%)
Sep 02, 2009 29.90 30.00 29.28 29.32 1,035,867 -0.51(-1.71%)
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.