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 (%)
Jan 29, 2021 42.55 42.85 41.65 41.82 340,900 -0.90(-2.11%)
Jan 28, 2021 43.05 43.29 42.48 42.72 380,228 -0.32(-0.74%)
Jan 27, 2021 42.91 43.80 42.91 43.04 412,345 +0.06(+0.14%)
Jan 26, 2021 42.89 43.04 42.75 42.98 347,803 +0.23(+0.54%)
Jan 25, 2021 42.17 43.00 42.17 42.75 154,210 -0.33(-0.77%)
Jan 22, 2021 42.88 43.25 42.58 43.08 288,200 +0.15(+0.35%)
Jan 21, 2021 42.05 42.94 41.81 42.93 537,518 +1.09(+2.61%)
Jan 20, 2021 41.92 42.08 41.75 41.84 275,374 -0.01(-0.02%)
Jan 19, 2021 42.09 42.09 41.74 41.85 348,932 +0.11(+0.26%)
Jan 15, 2021 41.80 42.00 41.73 41.74 358,700 -0.13(-0.31%)
Jan 14, 2021 42.05 42.05 41.76 41.87 160,562 +0.08(+0.19%)
Jan 13, 2021 41.88 41.97 41.70 41.79 280,143 -0.18(-0.43%)
Jan 12, 2021 42.17 42.17 41.75 41.97 205,167 -0.27(-0.64%)
Jan 11, 2021 42.38 42.38 40.98 42.24 446,663 -0.09(-0.21%)
Jan 08, 2021 42.50 42.75 42.28 42.33 430,900 -0.08(-0.19%)
Jan 07, 2021 42.16 42.54 42.10 42.41 282,372 +0.36(+0.86%)
Jan 06, 2021 42.20 42.35 42.03 42.05 252,305 -0.32(-0.76%)
Jan 05, 2021 41.80 42.46 41.80 42.37 175,123 +0.57(+1.36%)
Jan 04, 2021 42.30 42.33 41.75 41.80 220,653 -0.58(-1.37%)
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%)
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.