$5.52 +0.05 (%) SouFun Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh -A- - New York Stock Exchange, Inc.

May. 24, 2016 | 12:19 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFUN historical data

Date Open High Low Close Volume
5/23/20165.555.625.465.472,355,519
5/20/20165.385.615.385.553,019,300
5/19/20165.535.625.305.322,456,055
5/18/20165.595.695.515.552,699,889
5/17/20165.695.805.575.623,099,480
5/16/20165.655.855.655.692,783,086
5/13/20165.555.685.525.583,464,109
5/12/20165.905.905.515.578,626,674
5/11/20165.885.955.825.902,942,487
5/10/20165.915.955.825.923,047,987
5/9/20165.935.975.715.874,812,501
5/6/20166.006.095.826.025,141,475
5/5/20166.436.535.926.0610,851,837
5/4/20165.856.455.836.4017,679,791
5/3/20165.545.785.515.753,021,482
5/2/20165.675.805.535.732,323,970
4/29/20165.755.945.675.693,325,751
4/28/20165.655.835.605.781,748,537
4/27/20165.545.655.485.641,939,781
4/26/20165.755.795.535.592,780,156
4/25/20165.775.845.725.751,523,212
4/22/20165.855.975.805.842,031,708
4/21/20165.975.995.765.832,691,709
4/20/20165.986.045.885.981,566,530
4/19/20166.076.115.945.981,729,891
4/18/20165.986.075.966.041,743,887
4/15/20166.106.155.986.001,685,580
4/14/20166.036.145.976.092,793,354
4/13/20166.036.105.956.006,054,350
4/12/20165.916.015.795.963,490,180
4/11/20165.685.955.655.892,884,517
4/8/20165.675.755.475.633,127,378
4/7/20165.725.785.575.602,301,333
4/6/20165.765.865.745.792,220,472
4/5/20165.575.775.575.753,300,461
4/4/20165.805.805.635.661,421,319
4/1/20165.925.975.765.791,725,606
3/31/20165.846.075.825.993,276,327
3/30/20165.965.985.765.851,648,701
3/29/20165.475.935.435.842,450,355
3/28/20165.595.645.495.511,483,216
3/24/20165.655.655.315.561,696,713
3/23/20165.915.995.675.691,845,192
3/22/20165.936.005.805.911,580,348
3/21/20165.926.135.845.954,079,679
3/18/20165.765.845.665.783,024,489
3/17/20165.685.795.605.702,620,228
3/16/20165.525.695.445.673,567,857
3/15/20165.495.585.425.563,068,118
3/14/20165.455.755.445.666,086,462
3/11/20165.505.535.355.443,331,944
3/10/20165.575.605.155.256,556,457
3/9/20165.585.615.435.545,708,706
3/8/20165.645.645.445.523,281,635
3/7/20165.815.885.585.706,266,908
3/4/20165.976.005.745.934,049,665
3/3/20165.795.965.775.873,203,315
3/2/20165.896.035.715.824,838,425
3/1/20165.485.715.455.687,263,277
2/29/20165.345.395.235.333,634,540
2/26/20165.165.425.165.364,519,076
2/25/20164.815.134.755.105,256,999
2/24/20165.055.264.935.166,077,387
2/23/20165.185.365.075.154,174,566
2/22/20165.295.455.255.364,211,551
2/19/20165.155.264.985.217,083,101
2/18/20165.475.584.945.0013,054,551
2/17/20165.355.455.265.436,168,178
2/16/20165.065.384.955.1613,691,042
2/12/20164.534.974.534.857,567,585
2/11/20164.935.094.374.447,970,787
2/10/20164.995.094.895.024,798,325
2/9/20164.885.044.874.949,044,900
2/8/20165.335.334.894.919,529,451
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center