$6.91 0.00 (%) SouFun Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh -A- - NYSE

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFUN historical data

Date Open High Low Close Volume
1/27/20156.907.026.826.913,134,638
1/26/20156.907.196.907.055,535,632
1/23/20157.197.196.816.843,637,311
1/22/20156.947.186.887.133,004,986
1/21/20156.687.246.686.908,458,168
1/20/20156.856.866.666.675,877,953
1/16/20156.727.036.706.814,550,641
1/15/20157.297.426.506.607,097,909
1/14/20157.407.447.117.254,800,516
1/13/20157.537.727.377.504,718,049
1/12/20157.927.967.397.406,763,371
1/9/20158.048.107.887.924,871,809
1/8/20158.128.157.828.117,146,744
1/7/20158.608.658.168.244,000,899
1/6/20158.168.517.998.507,695,998
1/5/20158.418.838.178.357,816,071
1/2/20157.588.387.538.328,819,490
12/31/20147.467.597.227.393,285,312
12/30/20147.157.677.147.492,998,762
12/29/20147.507.607.167.324,469,451
12/26/20147.187.537.187.473,485,868
12/24/20147.197.307.157.171,981,649
12/23/20146.917.236.907.203,510,224
12/22/20147.217.386.926.956,359,985
12/19/20146.807.306.797.198,830,589
12/18/20146.907.336.796.9812,095,580
12/17/20146.897.066.786.839,868,393
12/16/20147.507.506.836.849,169,216
12/15/20147.637.827.507.504,577,963
12/12/20147.647.807.547.736,744,956
12/11/20147.808.067.637.676,866,244
12/10/20148.278.427.687.684,827,908
12/9/20148.118.307.808.1912,050,321
12/8/20148.658.658.258.424,586,137
12/5/20148.578.788.418.662,906,729
12/4/20148.768.868.428.575,292,071
12/3/20148.688.968.548.736,777,778
12/2/20148.368.698.368.685,633,412
12/1/20148.608.667.838.117,065,818
11/28/20148.718.908.658.742,836,433
11/26/20148.598.808.508.673,481,690
11/25/20148.808.908.548.553,579,583
11/24/20149.069.128.788.907,718,057
11/21/20148.509.338.508.9912,699,135
11/20/20148.288.427.857.896,418,007
11/19/20148.558.648.238.274,990,263
11/18/20148.608.788.498.613,627,036
11/17/20148.859.008.628.655,472,526
11/14/20148.308.998.308.955,165,837
11/13/20148.568.698.208.233,196,464
11/12/20148.318.738.168.684,056,623
11/11/20148.478.618.248.434,175,863
11/10/20148.528.978.458.515,303,024
11/7/20148.758.898.438.525,008,118
11/6/20148.529.098.308.8110,604,868
11/5/20149.049.098.238.2611,307,653
11/4/20149.239.359.049.145,905,806
11/3/20149.409.749.219.245,227,256
10/31/20149.789.919.509.756,099,709
10/30/20149.089.448.909.374,428,073
10/29/20149.509.509.059.129,444,154
10/28/20149.839.889.409.558,631,198
10/27/20149.9010.009.719.726,304,740
10/24/20149.5310.048.6410.0112,491,793
10/23/201410.4010.6210.2310.252,821,124
10/22/201410.5410.6410.2010.383,544,668
10/21/201410.4010.6610.0210.605,948,802
10/20/201410.1410.4910.0610.333,159,153
10/17/201410.3510.7410.1710.263,300,597
10/16/20149.9610.419.9210.276,115,985
10/15/20149.6010.209.5310.166,777,608
10/14/201410.4410.449.769.808,071,505
10/13/201410.6310.6910.0610.085,171,280
10/10/201410.5010.7110.0510.115,692,292
10/9/201410.5711.1110.4210.576,912,723
10/8/201410.3610.6310.1610.555,195,489
10/7/201410.4010.7010.2210.334,337,723
10/6/201410.1310.3910.1110.244,580,813
10/3/201410.1210.4710.0210.056,049,846
10/2/20149.759.919.449.795,531,569
10/1/201410.2210.229.639.765,969,566
9/30/20149.8410.309.829.955,369,730
9/29/20149.669.899.489.814,806,266
9/26/20149.629.899.629.853,826,206
9/25/201410.0510.169.589.6711,140,852
9/24/201410.0810.209.8810.108,651,617
9/23/20149.7010.129.5710.0415,247,161
9/22/20149.409.729.119.7010,181,210
9/19/20149.919.949.429.495,303,468
9/18/20149.649.909.609.8211,056,884
9/17/201410.1310.199.619.6417,255,189
9/16/20149.9710.389.9210.1010,036,433
9/15/201410.5710.639.8810.137,904,243
9/12/201410.8711.0110.6210.653,442,294
9/11/201411.1411.3010.7710.884,403,989
9/10/201411.7511.8411.1311.226,069,842
9/9/201412.1312.1911.7911.843,626,574
9/8/201412.3612.5012.0712.094,547,475
9/5/201412.2312.6412.2312.474,069,448
9/4/201412.2512.6212.0812.235,060,360
  • Showing 1-100 of 1,097 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center