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, 2005 24.89 24.99 24.10 24.94 1,155,261 +0.24(+0.97%)
Nov 29, 2005 25.28 25.45 24.70 24.70 925,228 -0.61(-2.41%)
Nov 28, 2005 26.19 26.20 25.17 25.31 1,080,052 -0.49(-1.90%)
Nov 25, 2005 25.92 25.92 25.51 25.80 365,740 +0.12(+0.47%)
Nov 23, 2005 25.36 25.86 25.26 25.68 955,711 +0.42(+1.66%)
Nov 22, 2005 24.95 25.46 24.77 25.26 1,146,260 +0.32(+1.28%)
Nov 21, 2005 24.99 25.13 24.74 24.94 840,945 +0.02(+0.08%)
Nov 18, 2005 24.88 24.99 24.58 24.92 613,833 +0.09(+0.36%)
Nov 17, 2005 24.57 25.00 24.47 24.83 726,389 +0.21(+0.85%)
Nov 16, 2005 24.70 24.83 24.35 24.62 339,003 -0.15(-0.61%)
Nov 15, 2005 25.15 25.19 24.53 24.77 660,545 -0.34(-1.35%)
Nov 14, 2005 24.85 25.69 24.71 25.11 1,070,848 +0.10(+0.40%)
Nov 11, 2005 25.01 25.20 24.72 25.01 700,144 +0.00(+0.00%)
Nov 10, 2005 24.50 25.16 24.40 25.01 842,852 +0.32(+1.30%)
Nov 09, 2005 24.30 24.95 24.08 24.69 1,240,967 +0.69(+2.88%)
Nov 08, 2005 23.60 24.57 23.32 24.00 1,592,710 +0.04(+0.17%)
Nov 07, 2005 24.10 25.22 23.92 23.96 2,227,178 -0.05(-0.23%)
Nov 04, 2005 23.49 24.45 23.49 24.02 4,490,042 -0.64(-2.62%)
Nov 03, 2005 25.15 25.23 24.12 24.66 3,120,083 -0.49(-1.95%)
Nov 02, 2005 25.34 25.61 25.08 25.15 1,009,542 -0.21(-0.83%)
Nov 01, 2005 25.19 26.36 25.03 25.36 1,511,435 +0.01(+0.04%)
Oct 31, 2005 25.34 25.69 25.15 25.35 1,079,316 -0.30(-1.17%)
Oct 28, 2005 25.72 25.85 25.27 25.65 645,498 +0.29(+1.14%)
Oct 27, 2005 26.10 26.10 25.35 25.36 1,382,394 -0.86(-3.28%)
Oct 26, 2005 26.14 26.72 26.00 26.22 1,046,469 +0.36(+1.39%)
Oct 25, 2005 25.94 26.31 25.72 25.86 1,130,975 -0.18(-0.69%)
Oct 24, 2005 24.95 26.05 24.80 26.04 1,319,293 +1.30(+5.25%)
Oct 21, 2005 24.31 24.90 24.31 24.74 553,057 +0.55(+2.27%)
Oct 20, 2005 24.29 24.61 23.99 24.19 892,974 -0.10(-0.41%)
Oct 19, 2005 24.00 24.50 23.70 24.29 827,578 +0.23(+0.96%)
Oct 18, 2005 24.10 24.44 23.94 24.06 441,167 -0.06(-0.25%)
Oct 17, 2005 23.99 24.13 23.80 24.12 957,774 +0.13(+0.54%)
Oct 14, 2005 24.38 24.38 23.80 23.99 734,012 -0.22(-0.91%)
Oct 13, 2005 23.86 24.61 23.45 24.21 1,131,822 +0.56(+2.37%)
Oct 12, 2005 24.92 24.97 23.32 23.65 2,608,598 -1.32(-5.29%)
Oct 11, 2005 25.90 26.13 24.90 24.97 1,251,363 -0.85(-3.29%)
Oct 10, 2005 25.59 25.91 25.53 25.82 381,806 +0.24(+0.94%)
Oct 07, 2005 25.72 26.09 25.51 25.58 775,383 -0.14(-0.54%)
Oct 06, 2005 26.10 26.12 25.50 25.72 1,341,269 -0.37(-1.42%)
Oct 05, 2005 26.93 27.00 26.01 26.09 910,592 -0.79(-2.94%)
Oct 04, 2005 27.73 27.80 26.81 26.88 1,794,861 +0.06(+0.22%)
Oct 03, 2005 27.45 27.50 26.69 26.82 895,400 -0.68(-2.47%)
Sep 30, 2005 26.93 27.50 26.90 27.50 692,040 +0.50(+1.85%)
Sep 29, 2005 26.33 27.00 26.33 27.00 910,362 +0.61(+2.31%)
Sep 28, 2005 26.50 27.23 26.22 26.39 1,187,391 +0.02(+0.08%)
Sep 27, 2005 26.95 27.35 26.16 26.37 1,386,157 -0.48(-1.79%)
Sep 26, 2005 26.39 27.00 26.29 26.85 950,343 +0.59(+2.25%)
Sep 23, 2005 26.26 26.35 25.61 26.26 816,943 +0.63(+2.46%)
Sep 22, 2005 25.63 26.00 25.51 25.63 823,845 +0.04(+0.16%)
Sep 21, 2005 25.50 26.08 25.22 25.59 2,092,215 +0.77(+3.10%)
Sep 20, 2005 25.06 25.34 24.75 24.82 1,108,198 -0.24(-0.96%)
Sep 19, 2005 25.32 25.75 25.00 25.06 1,144,744 -0.26(-1.03%)
Sep 16, 2005 25.75 26.28 24.99 25.32 3,585,107 -0.42(-1.63%)
Sep 15, 2005 26.80 26.88 25.71 25.74 2,057,044 -0.98(-3.67%)
Sep 14, 2005 27.30 27.80 26.68 26.72 1,835,200 -0.78(-2.84%)
Sep 13, 2005 27.95 27.95 27.32 27.50 1,210,468 -0.45(-1.61%)
Sep 12, 2005 27.65 28.41 26.96 27.95 2,966,837 +1.48(+5.59%)
Sep 09, 2005 27.34 27.34 26.26 26.47 1,815,812 -0.79(-2.90%)
Sep 08, 2005 28.26 28.30 27.22 27.26 1,127,204 -1.13(-3.98%)
Sep 07, 2005 28.06 28.51 28.01 28.39 728,771 +0.29(+1.03%)
Sep 06, 2005 28.33 28.50 27.87 28.10 536,258 -0.20(-0.71%)
Sep 02, 2005 28.71 28.77 28.18 28.30 568,750 -0.48(-1.67%)
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.