$5.87 +0.40 (%) SouFun Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh -A- - NYSE

Sep. 2, 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
9/2/20155.515.895.455.8713,082,590
9/1/20155.295.655.295.474,405,334
8/31/20155.805.805.445.466,212,645
8/28/20155.705.965.515.806,460,180
8/27/20155.715.905.675.785,193,722
8/26/20155.715.745.215.4320,199,304
8/25/20155.895.995.785.829,047,967
8/24/20154.705.754.655.5613,860,103
8/21/20155.655.885.475.5315,223,950
8/20/20156.156.235.595.7612,832,858
8/19/20156.606.616.186.257,553,903
8/18/20156.576.706.296.6011,815,900
8/17/20157.147.196.676.758,152,061
8/14/20157.017.286.967.146,673,490
8/13/20157.097.256.946.997,453,672
8/12/20156.657.056.637.059,920,346
8/11/20157.167.276.886.9012,837,611
8/10/20157.167.566.877.4510,819,804
8/7/20157.757.866.836.9921,541,103
8/6/20157.037.547.037.418,680,162
8/5/20156.947.446.876.9313,266,537
8/4/20156.816.966.706.837,901,670
8/3/20156.586.616.386.434,726,922
7/31/20156.606.776.546.673,330,775
7/30/20156.766.836.576.655,271,917
7/29/20156.867.076.696.796,783,235
7/28/20156.726.836.636.764,183,068
7/27/20156.416.996.416.766,355,041
7/24/20157.477.597.147.177,024,974
7/23/20157.597.667.427.448,309,834
7/22/20157.587.587.317.466,021,134
7/21/20157.527.787.457.664,843,077
7/20/20157.567.657.357.504,023,972
7/17/20157.807.847.497.536,238,549
7/16/20157.507.727.417.535,000,005
7/15/20157.377.647.207.336,746,593
7/14/20157.657.807.517.675,830,443
7/13/20157.637.807.457.777,206,109
7/10/20157.717.757.417.5110,149,534
7/9/20157.677.987.417.5520,364,122
7/8/20156.277.226.236.9417,640,829
7/7/20156.766.985.816.9041,465,737
7/6/20157.927.927.107.1330,418,599
7/2/20158.478.508.278.325,913,640
7/1/20158.308.498.178.429,426,061
6/30/20158.418.638.308.4112,431,025
6/29/20158.258.438.078.1315,108,750
6/26/20158.788.878.298.4816,453,452
6/25/20158.759.128.689.059,032,261
6/24/20159.119.188.848.848,226,929
6/23/20159.189.208.879.0824,338,395
6/22/20159.179.328.728.957,494,239
6/19/20159.299.338.588.8015,530,115
6/18/20159.609.919.379.398,964,063
6/17/20159.479.849.309.7528,835,650
6/16/20159.109.248.778.9413,408,253
6/15/20159.409.639.209.3013,371,315
6/12/20159.2010.019.159.9519,750,175
6/11/20158.999.598.939.1519,680,863
6/10/20158.599.058.478.8215,550,500
6/9/20158.508.868.398.579,594,428
6/8/20158.658.918.388.3813,846,719
6/5/20158.248.698.228.5213,186,922
6/4/20158.108.257.908.216,415,528
6/3/20157.868.257.748.1512,749,956
6/2/20157.528.007.527.829,793,287
6/1/20157.587.687.447.468,691,725
5/29/20157.787.847.337.4313,856,935
5/28/20157.677.817.457.799,341,733
5/27/20158.128.177.777.957,312,969
5/26/20158.138.498.018.2218,441,864
5/22/20157.818.287.608.0322,200,729
5/21/20157.027.507.007.4531,539,949
5/20/20157.457.507.007.2012,345,275
5/19/20157.607.697.407.456,374,611
5/18/20157.607.637.477.546,794,067
5/15/20157.807.807.607.683,527,185
5/14/20157.567.777.507.755,137,312
5/13/20157.687.687.487.5710,373,608
5/12/20157.657.857.437.6513,004,045
5/11/20157.688.207.628.069,408,437
5/8/20158.068.077.567.6011,562,530
5/7/20157.968.017.737.957,324,391
5/6/20158.188.277.887.985,127,586
5/5/20158.008.408.008.167,894,027
5/4/20158.358.598.158.506,590,151
5/1/20158.258.418.178.366,348,656
4/30/20158.038.438.008.2714,715,021
4/29/20157.828.107.697.976,131,134
4/28/20157.927.997.627.825,255,503
4/27/20158.198.197.777.9012,280,048
4/24/20158.608.717.978.0410,182,962
4/23/20158.058.657.958.5618,319,336
4/22/20157.468.037.357.8221,182,844
4/21/20157.127.286.967.187,389,269
4/20/20157.007.246.906.986,263,695
4/17/20156.887.216.817.0011,264,570
4/16/20157.167.377.127.136,310,819
4/15/20157.137.467.127.207,738,086
4/14/20157.197.226.857.2011,116,592
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!