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, 2011 66.12 67.54 62.84 66.08 6,777,950 +3.41(+5.44%)
Nov 29, 2011 59.78 63.50 58.35 62.67 8,173,898 +2.94(+4.92%)
Nov 28, 2011 65.51 66.61 56.05 59.73 18,040,276 -3.42(-5.42%)
Nov 25, 2011 63.05 64.95 62.62 63.15 1,585,048 -0.36(-0.56%)
Nov 23, 2011 65.16 65.43 62.30 63.51 3,999,611 -2.32(-3.52%)
Nov 22, 2011 65.63 67.41 63.64 65.83 4,250,868 +0.13(+0.20%)
Nov 21, 2011 72.38 72.38 63.31 65.70 9,329,099 -8.42(-11.36%)
Nov 18, 2011 75.75 75.75 73.25 74.12 2,565,790 -0.79(-1.05%)
Nov 17, 2011 78.29 78.45 72.28 74.91 4,101,111 -3.05(-3.91%)
Nov 16, 2011 77.72 80.00 77.40 77.96 2,838,734 -0.39(-0.50%)
Nov 15, 2011 78.25 78.90 76.70 78.35 2,870,709 -0.54(-0.68%)
Nov 14, 2011 78.77 80.50 77.77 78.89 2,013,680 -0.27(-0.34%)
Nov 11, 2011 77.30 79.67 75.62 79.16 2,988,115 +3.08(+4.05%)
Nov 10, 2011 78.62 78.62 75.14 76.08 5,011,358 -1.42(-1.83%)
Nov 09, 2011 82.74 83.00 77.08 77.50 7,538,172 -9.44(-10.86%)
Nov 08, 2011 86.87 87.00 83.10 86.94 5,238,907 +1.92(+2.26%)
Nov 07, 2011 83.50 86.39 82.11 85.02 4,793,883 +1.92(+2.31%)
Nov 04, 2011 81.77 83.95 79.12 83.10 3,570,640 +0.84(+1.02%)
Nov 03, 2011 81.51 82.94 78.50 82.26 3,608,054 +2.26(+2.83%)
Nov 02, 2011 80.00 80.75 78.31 80.00 3,459,806 +2.31(+2.97%)
Nov 01, 2011 78.45 79.50 76.70 77.69 5,485,686 -3.60(-4.43%)
Oct 31, 2011 85.76 86.00 81.03 81.29 4,790,579 -7.11(-8.04%)
Oct 28, 2011 88.99 91.11 86.50 88.40 4,861,281 +1.01(+1.16%)
Oct 27, 2011 88.70 91.00 86.00 87.39 5,336,816 +2.71(+3.20%)
Oct 26, 2011 90.25 92.14 79.60 84.68 8,374,557 -4.05(-4.56%)
Oct 25, 2011 91.51 92.37 87.41 88.73 4,369,399 -3.64(-3.94%)
Oct 24, 2011 86.03 92.95 85.89 92.37 6,130,590 +7.91(+9.37%)
Oct 21, 2011 85.17 85.21 82.22 84.46 3,806,732 +1.12(+1.34%)
Oct 20, 2011 82.81 84.20 81.00 83.34 3,763,451 +0.08(+0.10%)
Oct 19, 2011 83.82 91.48 82.55 83.26 7,043,754 -2.75(-3.20%)
Oct 18, 2011 87.41 87.80 81.03 86.01 6,647,779 -2.41(-2.73%)
Oct 17, 2011 90.00 93.39 87.64 88.42 4,366,469 -4.66(-5.01%)
Oct 14, 2011 95.00 96.00 89.52 93.08 6,026,700 +0.20(+0.22%)
Oct 13, 2011 81.01 93.32 80.96 92.88 16,528,929 +14.40(+18.35%)
Oct 12, 2011 81.26 84.55 77.29 78.48 8,159,220 -3.30(-4.04%)
Oct 11, 2011 75.53 82.48 75.15 81.78 5,741,415 +4.65(+6.03%)
Oct 10, 2011 74.68 78.69 73.00 77.13 6,391,044 +3.32(+4.50%)
Oct 07, 2011 78.69 79.28 71.50 73.81 8,209,123 -4.97(-6.31%)
Oct 06, 2011 78.70 80.00 75.67 78.78 5,417,809 +2.21(+2.89%)
Oct 05, 2011 71.66 76.95 68.51 76.57 7,923,221 +3.90(+5.37%)
Oct 04, 2011 67.90 72.67 64.81 72.67 8,929,363 +4.77(+7.03%)
Oct 03, 2011 71.61 74.00 67.27 67.90 5,745,202 -3.71(-5.18%)
Sep 30, 2011 70.00 77.86 68.00 71.61 11,729,602 -1.62(-2.21%)
Sep 29, 2011 84.00 84.35 68.00 73.23 17,135,936 -7.87(-9.70%)
Sep 28, 2011 85.72 86.38 80.40 81.10 8,191,744 -6.03(-6.92%)
Sep 27, 2011 85.87 89.97 85.72 87.13 6,680,008 +4.79(+5.82%)
Sep 26, 2011 88.30 88.64 76.48 82.34 10,342,568 -4.57(-5.26%)
Sep 23, 2011 82.13 87.65 82.05 86.91 5,600,772 +5.09(+6.22%)
Sep 22, 2011 85.84 87.88 80.52 81.82 10,001,449 -8.20(-9.11%)
Sep 21, 2011 96.23 98.10 90.01 90.02 10,909,962 -2.74(-2.95%)
Sep 20, 2011 110.92 111.21 90.80 92.76 14,597,899 -16.59(-15.17%)
Sep 19, 2011 108.13 110.89 105.51 109.35 4,095,346 -0.98(-0.89%)
Sep 16, 2011 110.15 111.00 107.98 110.33 2,832,048 +0.18(+0.16%)
Sep 15, 2011 113.13 113.72 108.55 110.15 3,787,036 -2.26(-2.01%)
Sep 14, 2011 114.55 114.89 111.11 112.41 5,169,950 -1.57(-1.38%)
Sep 13, 2011 107.29 114.24 107.10 113.98 6,435,053 +7.25(+6.79%)
Sep 12, 2011 102.33 107.40 101.76 106.73 4,292,158 +2.06(+1.97%)
Sep 09, 2011 107.50 110.40 102.22 104.67 5,195,749 -4.07(-3.74%)
Sep 08, 2011 107.42 111.97 107.39 108.74 5,225,872 -0.46(-0.42%)
Sep 07, 2011 104.50 109.29 104.11 109.20 4,923,028 +7.01(+6.86%)
Sep 06, 2011 96.57 102.56 96.50 102.19 3,656,746 +0.98(+0.97%)
Sep 02, 2011 101.97 102.50 99.51 101.21 3,419,991 -3.23(-3.09%)
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.