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 (%)
Dec 31, 2020 42.38 42.38 42.38 261,671 +0.30(+0.71%)
Dec 30, 2020 41.66 42.25 41.66 42.08 261,671 +0.35(+0.84%)
Dec 29, 2020 42.06 42.49 41.50 41.73 433,487 -0.47(-1.11%)
Dec 28, 2020 42.85 42.86 42.08 42.20 435,254 -0.25(-0.59%)
Dec 24, 2020 43.14 43.16 42.45 42.45 215,300 -0.75(-1.74%)
Dec 23, 2020 42.50 43.30 42.46 43.20 822,582 +0.71(+1.67%)
Dec 22, 2020 42.89 42.89 42.21 42.49 1,577,573 -0.16(-0.38%)
Dec 21, 2020 42.55 42.96 42.38 42.65 1,468,204 +0.12(+0.28%)
Dec 18, 2020 42.87 43.18 42.44 42.53 1,051,800 -0.30(-0.70%)
Dec 17, 2020 43.32 43.32 42.45 42.83 956,549 -0.57(-1.31%)
Dec 16, 2020 43.09 44.51 43.05 43.40 2,683,406 +0.25(+0.58%)
Dec 15, 2020 44.20 44.26 42.88 43.15 4,053,372 -0.97(-2.20%)
Dec 14, 2020 43.83 44.40 43.83 44.12 1,962,812 +0.38(+0.87%)
Dec 11, 2020 44.59 44.88 43.59 43.74 1,475,000 -0.99(-2.21%)
Dec 10, 2020 45.00 45.66 44.20 44.73 2,739,416 -0.33(-0.73%)
Dec 09, 2020 45.00 45.68 44.89 45.06 3,218,189 +0.03(+0.07%)
Dec 08, 2020 43.79 45.14 43.75 45.03 2,028,717 +1.27(+2.89%)
Dec 07, 2020 43.56 43.79 43.55 43.77 973,362 +0.23(+0.52%)
Dec 04, 2020 43.49 43.61 43.35 43.54 1,148,600 +0.03(+0.07%)
Dec 03, 2020 43.33 43.51 43.30 43.51 1,320,416 +0.12(+0.28%)
Dec 02, 2020 43.27 43.39 43.09 43.39 971,658 +0.09(+0.21%)
Dec 01, 2020 43.33 43.35 43.18 43.30 1,150,564 -0.03(-0.07%)
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%)
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.