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, 2020 43.35 43.37 43.25 43.33 1,086,545 -0.02(-0.05%)
Nov 27, 2020 43.33 43.38 43.30 43.35 794,900 +0.03(+0.07%)
Nov 25, 2020 43.30 43.37 43.28 43.32 1,238,100 +0.01(+0.02%)
Nov 24, 2020 43.29 43.34 43.28 43.31 808,108 +0.06(+0.14%)
Nov 23, 2020 43.35 43.38 43.24 43.25 1,252,921 -0.10(-0.23%)
Nov 20, 2020 43.33 43.37 43.33 43.35 1,667,600 +0.02(+0.05%)
Nov 19, 2020 43.33 43.45 43.31 43.33 1,173,860 +0.01(+0.02%)
Nov 18, 2020 43.32 43.35 43.29 43.32 806,954 +0.00(+0.00%)
Nov 17, 2020 43.28 43.35 43.22 43.32 833,995 +0.02(+0.05%)
Nov 16, 2020 43.26 43.35 43.26 43.30 1,333,326 +0.03(+0.07%)
Nov 13, 2020 43.28 43.44 43.20 43.27 893,300 +0.02(+0.05%)
Nov 12, 2020 43.30 43.31 43.15 43.25 1,261,210 +0.03(+0.07%)
Nov 11, 2020 42.88 43.38 42.85 43.22 1,447,798 +0.27(+0.63%)
Nov 10, 2020 42.81 42.98 42.78 42.95 1,109,047 +0.18(+0.42%)
Nov 09, 2020 42.83 42.95 42.76 42.77 1,049,472 -0.13(-0.30%)
Nov 06, 2020 42.84 42.96 42.76 42.90 877,200 +0.11(+0.26%)
Nov 05, 2020 42.88 42.92 42.75 42.79 672,273 -0.06(-0.14%)
Nov 04, 2020 42.63 42.94 42.62 42.85 682,409 +0.27(+0.63%)
Nov 03, 2020 42.73 42.74 42.52 42.58 906,504 -0.14(-0.33%)
Nov 02, 2020 42.85 42.85 42.67 42.72 454,229 -0.13(-0.30%)
Oct 30, 2020 42.68 42.94 42.55 42.85 976,500 +0.18(+0.42%)
Oct 29, 2020 42.72 42.80 42.63 42.67 610,750 -0.01(-0.02%)
Oct 28, 2020 42.71 42.79 42.68 42.68 569,026 -0.01(-0.02%)
Oct 27, 2020 42.73 42.83 42.69 42.69 1,374,734 -0.11(-0.26%)
Oct 26, 2020 42.79 42.87 42.65 42.80 323,312 -0.04(-0.09%)
Oct 23, 2020 42.77 42.91 42.68 42.84 460,600 +0.11(+0.26%)
Oct 22, 2020 42.67 42.88 42.67 42.73 563,463 -0.07(-0.16%)
Oct 21, 2020 42.63 42.95 42.62 42.80 919,053 +0.19(+0.45%)
Oct 20, 2020 42.65 42.66 42.60 42.61 815,571 -0.01(-0.02%)
Oct 19, 2020 42.63 42.69 42.56 42.62 818,248 +0.02(+0.05%)
Oct 16, 2020 42.60 42.67 42.57 42.60 680,000 +0.05(+0.12%)
Oct 15, 2020 42.58 42.66 42.55 42.55 667,004 -0.07(-0.16%)
Oct 14, 2020 42.65 42.67 42.54 42.62 758,678 +0.00(+0.00%)
Oct 13, 2020 42.65 42.72 42.56 42.62 675,963 -0.03(-0.07%)
Oct 12, 2020 42.65 42.85 42.58 42.65 563,556 +0.09(+0.21%)
Oct 09, 2020 42.62 42.66 42.50 42.56 486,700 -0.06(-0.14%)
Oct 08, 2020 42.70 42.70 42.54 42.62 459,188 -0.08(-0.19%)
Oct 07, 2020 42.67 42.75 42.53 42.70 380,804 +0.02(+0.05%)
Oct 06, 2020 42.50 42.78 42.47 42.68 782,435 +0.18(+0.42%)
Oct 05, 2020 42.40 42.52 42.40 42.50 1,957,096 +0.03(+0.07%)
Oct 02, 2020 42.50 42.51 42.22 42.47 987,100 -0.11(-0.26%)
Oct 01, 2020 42.60 42.74 42.49 42.58 1,178,345 -0.03(-0.07%)
Sep 30, 2020 42.53 42.75 42.53 42.61 1,037,377 +0.09(+0.21%)
Sep 29, 2020 42.70 42.82 42.50 42.52 1,418,757 -0.03(-0.07%)
Sep 28, 2020 42.45 42.94 42.20 42.55 3,385,143 +2.36(+5.87%)
Sep 25, 2020 40.26 40.33 40.02 40.19 694,000 -0.27(-0.67%)
Sep 24, 2020 39.92 40.56 39.90 40.46 678,732 +0.49(+1.23%)
Sep 23, 2020 40.30 40.44 39.86 39.97 1,497,310 -0.27(-0.67%)
Sep 22, 2020 40.40 40.43 40.05 40.24 384,927 +0.00(+0.00%)
Sep 21, 2020 40.20 40.51 39.92 40.24 394,031 -0.03(-0.07%)
Sep 18, 2020 40.51 40.51 40.15 40.27 1,874,100 -0.20(-0.49%)
Sep 17, 2020 40.25 40.59 40.19 40.47 398,412 -0.02(-0.04%)
Sep 16, 2020 40.40 40.61 40.23 40.48 548,019 +0.08(+0.19%)
Sep 15, 2020 40.39 40.50 40.10 40.41 336,329 +0.34(+0.85%)
Sep 14, 2020 40.19 40.45 40.07 40.07 622,096 +0.18(+0.45%)
Sep 11, 2020 40.05 40.45 39.81 39.89 671,200 +0.05(+0.13%)
Sep 10, 2020 40.12 40.21 39.80 39.84 579,142 -0.10(-0.25%)
Sep 09, 2020 40.07 40.24 39.75 39.94 635,381 +0.16(+0.40%)
Sep 08, 2020 39.56 40.26 39.26 39.78 658,594 -0.05(-0.13%)
Sep 04, 2020 40.06 40.17 39.13 39.83 977,300 +0.00(+0.00%)
Sep 03, 2020 40.31 40.39 39.70 39.83 971,814 -0.61(-1.51%)
Sep 02, 2020 40.83 41.09 40.10 40.44 617,138 -0.31(-0.76%)
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.