$5.44 -0.18 (%) SouFun Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh -A- - NYSE

Feb. 5, 2016 | 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
2/5/20165.625.685.375.443,875,103
2/4/20165.505.775.505.622,894,937
2/3/20165.685.775.335.525,836,980
2/2/20165.986.025.625.694,744,733
2/1/20165.875.925.695.902,796,959
1/29/20165.685.975.645.964,956,183
1/28/20165.825.875.465.636,822,302
1/27/20165.745.815.675.753,809,974
1/26/20166.006.045.715.763,718,683
1/25/20166.006.215.866.112,298,261
1/22/20166.146.145.906.034,554,854
1/21/20166.006.015.785.803,957,795
1/20/20165.936.075.525.976,221,181
1/19/20165.826.115.676.019,255,928
1/15/20165.675.785.525.654,522,797
1/14/20165.856.005.485.928,368,229
1/13/20166.296.295.735.785,352,380
1/12/20166.406.466.066.193,070,092
1/11/20166.426.456.056.319,678,532
1/8/20166.476.576.386.463,669,008
1/7/20166.396.596.106.3710,953,629
1/6/20166.806.836.546.574,624,202
1/5/20166.846.996.836.944,535,467
1/4/20167.107.106.666.766,092,088
12/31/20157.127.447.087.391,885,945
12/30/20157.387.467.157.152,471,273
12/29/20157.427.527.367.523,805,036
12/28/20157.407.517.287.402,499,519
12/24/20157.387.487.357.471,342,027
12/23/20157.307.397.247.381,805,065
12/22/20157.307.397.197.263,099,224
12/21/20157.207.387.207.313,388,518
12/18/20157.037.237.017.193,159,283
12/17/20157.277.377.017.073,599,049
12/16/20156.987.296.857.207,309,614
12/15/20156.766.946.726.912,397,859
12/14/20156.746.816.626.746,321,598
12/11/20156.796.966.566.728,357,965
12/10/20157.117.146.796.9011,348,633
12/9/20157.007.307.007.144,800,680
12/8/20156.867.116.817.084,844,030
12/7/20156.807.046.807.017,165,476
12/4/20157.047.046.786.804,009,650
12/3/20157.217.227.037.056,406,143
12/2/20156.857.396.797.2412,350,794
12/1/20156.757.036.736.835,514,672
11/30/20156.566.726.296.7025,908,727
11/27/20156.827.006.566.7310,137,882
11/25/20156.957.226.957.024,283,516
11/24/20156.897.026.756.954,959,397
11/23/20156.686.966.686.867,943,041
11/20/20156.716.846.616.694,438,792
11/19/20157.117.146.586.595,916,514
11/18/20157.387.476.917.119,703,396
11/17/20157.637.787.447.455,263,208
11/16/20157.517.777.467.628,346,407
11/13/20157.608.177.117.5727,588,783
11/12/20156.757.086.666.984,556,788
11/11/20156.646.846.586.787,601,597
11/10/20157.027.036.606.646,284,388
11/9/20157.327.376.987.092,914,317
11/6/20157.347.487.217.362,895,583
11/5/20157.587.647.257.333,291,209
11/4/20157.497.807.367.605,107,257
11/3/20157.307.547.207.433,762,487
11/2/20157.107.427.017.343,646,371
10/30/20156.897.246.797.074,570,041
10/29/20156.906.996.786.823,330,508
10/28/20156.867.076.536.947,514,440
10/27/20157.097.136.716.827,411,891
10/26/20157.087.236.927.084,788,844
10/23/20157.357.447.017.107,475,373
10/22/20156.997.376.936.995,905,817
10/21/20157.047.146.927.022,564,504
10/20/20157.247.307.027.072,649,686
10/19/20156.917.326.877.275,792,081
10/16/20157.127.246.957.0611,999,057
10/15/20157.097.236.967.092,678,865
10/14/20157.177.296.827.053,897,717
10/13/20157.167.417.067.143,904,615
10/12/20157.367.737.197.337,748,825
10/9/20157.177.407.077.243,432,375
10/8/20157.117.246.727.144,729,725
10/7/20157.367.386.947.184,181,056
10/6/20157.057.236.997.194,354,225
10/5/20157.257.307.027.178,521,293
10/2/20156.597.346.477.248,178,384
10/1/20156.566.726.336.604,234,306
9/30/20156.506.706.456.607,412,643
9/29/20155.826.485.786.2212,473,420
9/28/20155.555.975.495.847,321,157
9/25/20155.645.735.475.614,322,331
9/24/20155.355.735.355.607,995,688
9/23/20155.615.615.385.443,766,503
9/22/20155.855.885.475.624,826,530
9/21/20155.926.115.875.963,585,194
9/18/20155.866.205.825.857,962,903
9/17/20155.735.985.715.872,720,144
9/16/20155.625.985.535.845,413,079
9/15/20155.455.675.435.542,318,800
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center