$8.32 -0.10 (%) SouFun Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh -A- - NYSE

Jul. 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
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
4/13/20157.477.487.217.255,514,616
4/10/20157.387.517.207.246,104,971
4/9/20157.607.797.057.3811,907,146
4/8/20156.877.606.877.3918,886,613
4/7/20156.516.706.506.626,006,359
4/6/20156.156.556.086.526,981,299
4/2/20156.116.215.996.184,076,039
4/1/20155.996.155.836.096,121,158
3/31/20156.206.305.826.0011,504,184
3/30/20156.566.646.156.3532,157,410
3/27/20156.036.185.915.967,586,679
3/26/20155.906.025.795.8815,235,252
3/25/20156.076.095.775.9410,152,762
3/24/20156.066.266.016.074,085,568
3/23/20155.796.185.726.1112,305,554
3/20/20155.705.785.605.6816,388,084
3/19/20155.505.765.485.6720,002,315
3/18/20155.445.595.435.509,673,741
3/17/20155.315.515.305.413,943,266
3/16/20155.315.505.255.358,158,829
3/13/20155.605.685.325.4118,696,267
3/12/20155.895.895.645.644,656,402
3/11/20155.825.875.645.834,531,717
3/10/20156.026.125.835.896,145,222
3/9/20156.196.336.046.098,652,393
3/6/20156.176.226.096.144,367,853
3/5/20156.066.265.966.159,449,795
3/4/20156.246.255.926.018,843,389
3/3/20156.416.456.166.198,156,886
3/2/20156.817.006.446.4511,600,631
2/27/20157.157.266.846.8415,595,085
2/26/20156.947.196.947.153,408,391
2/25/20157.277.276.936.942,671,315
2/24/20157.157.327.047.264,584,236
2/23/20157.157.487.127.175,102,379
2/20/20157.387.407.067.143,899,657
2/19/20157.307.437.217.374,950,372
2/18/20157.087.527.087.3014,478,387
2/17/20156.747.056.687.043,911,497
2/13/20156.806.816.676.744,917,556
2/12/20156.756.826.686.756,249,164
2/11/20156.706.836.636.7120,460,146
2/10/20157.027.106.546.6512,700,357
  • Showing 1-100 of 1,206 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!