$7.20 +0.22 (%) SouFun Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh -A- - NYSE

Dec. 19, 2014 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFUN historical data

Date Open High Low Close Volume
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
9/3/201411.8612.3611.7612.246,952,489
9/2/201411.7111.7311.2211.645,187,287
8/29/201411.1911.5411.1911.543,864,976
8/28/201411.5011.5411.1411.223,135,291
8/27/201411.9312.0711.5611.574,387,100
8/26/201411.5212.0611.3912.004,115,890
8/25/201411.8512.0011.3711.443,774,232
8/22/201411.7011.9711.6311.942,997,223
8/21/201411.9312.1211.5711.732,901,526
8/20/201411.8211.9111.6211.794,081,061
8/19/201411.9511.9611.6211.753,264,832
8/18/201411.7311.8911.6911.793,968,247
8/15/201411.8012.0311.5911.713,993,748
8/14/201411.8612.0211.5911.813,686,152
8/13/201412.4712.5611.9712.004,722,066
8/12/201412.4912.7912.1112.507,785,330
8/11/201411.3412.6011.3412.529,404,486
8/8/201411.5811.6611.1511.276,638,141
8/7/201410.0111.769.9811.5613,633,193
8/6/201410.4710.7410.2810.347,259,517
8/5/201411.0011.0610.4810.597,466,005
8/4/201411.5911.7211.2011.335,181,609
8/1/201411.4511.5511.1511.305,933,694
7/31/201411.6111.7111.3511.4710,323,529
7/30/201412.2912.2911.5311.787,906,783
  • Showing 1-100 of 1,072 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center