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, 2016 79.68 79.87 76.99 77.06 8,432,238 -1.98(-2.51%)
Nov 29, 2016 80.20 80.63 78.41 79.04 1,890,558 -0.48(-0.60%)
Nov 28, 2016 77.15 80.61 76.79 79.52 2,504,055 +2.04(+2.63%)
Nov 25, 2016 76.80 77.55 75.97 77.48 981,293 +1.07(+1.40%)
Nov 23, 2016 76.41 76.41 76.41 0 +2.36(+3.19%)
Nov 22, 2016 70.67 75.00 69.05 74.05 2,934,500 +6.76(+10.05%)
Nov 21, 2016 69.37 70.45 66.87 67.29 2,205,081 -0.91(-1.33%)
Nov 18, 2016 68.02 68.67 67.18 68.20 915,197 +0.35(+0.52%)
Nov 17, 2016 68.45 68.98 67.52 67.85 780,960 -0.71(-1.04%)
Nov 16, 2016 66.99 69.05 66.80 68.56 753,301 +0.88(+1.30%)
Nov 15, 2016 66.37 69.48 65.96 67.68 1,391,177 +2.71(+4.17%)
Nov 14, 2016 69.43 69.92 64.89 64.97 1,284,447 -4.43(-6.38%)
Nov 11, 2016 68.56 70.26 66.64 69.40 936,810 -0.02(-0.03%)
Nov 10, 2016 71.40 72.41 68.60 69.42 1,207,676 -2.36(-3.29%)
Nov 09, 2016 70.09 72.30 69.42 71.78 960,498 +0.19(+0.27%)
Nov 08, 2016 71.71 72.19 71.00 71.59 827,750 +0.11(+0.15%)
Nov 07, 2016 70.35 72.29 70.35 71.48 751,587 +2.47(+3.58%)
Nov 04, 2016 69.41 70.11 68.65 69.01 754,624 -0.75(-1.08%)
Nov 03, 2016 69.33 70.99 67.70 69.76 1,408,302 +0.06(+0.09%)
Nov 02, 2016 72.35 72.54 69.20 69.70 1,268,049 -2.94(-4.05%)
Nov 01, 2016 72.71 73.37 71.81 72.64 1,017,407 +0.50(+0.69%)
Oct 31, 2016 72.58 75.57 71.83 72.14 1,333,129 -3.30(-4.37%)
Oct 28, 2016 77.40 77.78 75.38 75.44 689,902 -1.85(-2.39%)
Oct 27, 2016 77.72 78.45 76.70 77.29 515,242 -0.16(-0.21%)
Oct 26, 2016 78.05 78.34 76.41 77.45 786,279 -0.40(-0.51%)
Oct 25, 2016 78.50 79.18 77.73 77.85 809,682 -0.03(-0.04%)
Oct 24, 2016 76.75 79.40 76.75 77.88 1,155,317 +1.59(+2.08%)
Oct 21, 2016 76.44 76.75 75.68 76.29 540,255 -0.51(-0.66%)
Oct 20, 2016 77.38 77.38 75.32 76.80 812,627 -0.40(-0.52%)
Oct 19, 2016 77.50 77.70 76.03 77.20 617,221 -0.34(-0.44%)
Oct 18, 2016 76.75 77.85 76.60 77.54 1,075,353 +1.56(+2.05%)
Oct 17, 2016 75.44 76.01 74.08 75.98 979,055 +0.69(+0.92%)
Oct 14, 2016 76.18 77.42 75.12 75.29 656,207 -0.12(-0.16%)
Oct 13, 2016 75.83 75.93 73.42 75.41 1,116,469 -1.54(-2.00%)
Oct 12, 2016 75.92 77.77 74.91 76.95 767,050 +1.37(+1.81%)
Oct 11, 2016 77.10 77.90 75.34 75.58 1,529,356 -2.51(-3.21%)
Oct 10, 2016 75.25 78.47 75.06 78.09 1,181,945 +3.36(+4.50%)
Oct 07, 2016 76.17 76.66 74.08 74.73 956,070 -1.25(-1.65%)
Oct 06, 2016 76.44 76.90 75.14 75.98 1,421,982 -0.87(-1.13%)
Oct 05, 2016 79.15 79.50 76.48 76.85 1,767,349 -2.26(-2.86%)
Oct 04, 2016 76.90 80.42 76.05 79.11 2,912,927 +2.66(+3.48%)
Oct 03, 2016 74.26 76.49 74.23 76.45 1,499,081 +2.62(+3.55%)
Sep 30, 2016 76.29 76.91 73.61 73.83 1,904,894 -2.15(-2.83%)
Sep 29, 2016 77.58 77.58 74.81 75.98 1,107,930 -1.41(-1.82%)
Sep 28, 2016 77.90 78.10 76.68 77.39 714,565 -0.34(-0.44%)
Sep 27, 2016 76.20 78.22 76.00 77.73 1,167,029 +1.98(+2.61%)
Sep 26, 2016 75.89 76.01 72.42 75.75 1,234,120 -0.89(-1.16%)
Sep 23, 2016 77.43 77.92 76.17 76.64 823,358 -1.26(-1.62%)
Sep 22, 2016 78.10 79.30 77.50 77.90 1,129,249 +0.43(+0.56%)
Sep 21, 2016 76.40 77.69 76.08 77.47 940,629 +0.98(+1.28%)
Sep 20, 2016 77.04 77.64 76.05 76.49 823,574 -0.47(-0.61%)
Sep 19, 2016 77.78 78.30 76.31 76.96 1,065,585 -0.05(-0.06%)
Sep 16, 2016 76.52 77.20 76.38 77.01 824,303 +0.26(+0.34%)
Sep 15, 2016 75.98 77.15 75.66 76.75 1,358,518 +0.95(+1.25%)
Sep 14, 2016 74.99 76.66 74.70 75.80 1,579,528 +1.84(+2.49%)
Sep 13, 2016 75.28 75.63 73.00 73.96 1,631,847 -2.18(-2.86%)
Sep 12, 2016 72.84 76.17 72.76 76.14 1,894,304 +1.02(+1.36%)
Sep 09, 2016 76.55 76.98 74.56 75.12 1,936,097 -1.98(-2.57%)
Sep 08, 2016 77.92 79.60 76.80 77.10 2,451,904 -5.09(-6.19%)
Sep 07, 2016 83.13 84.25 80.60 82.19 2,385,473 -1.96(-2.33%)
Sep 06, 2016 82.22 85.24 82.22 84.15 3,158,455 +2.27(+2.77%)
Sep 02, 2016 79.17 81.88 81.88 81.88 3,407,500 +3.13(+3.97%)
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.