$4.51 -0.07 (%) Fang Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh - New York Stock Exchange, Inc.

Sep. 29, 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
9/29/20164.594.604.484.511,951,480
9/28/20164.524.604.484.582,071,272
9/27/20164.504.574.464.471,690,687
9/26/20164.574.594.484.501,640,978
9/23/20164.484.634.484.571,677,622
9/22/20164.464.604.404.583,283,257
9/21/20164.414.504.394.442,404,190
9/20/20164.494.514.384.422,771,997
9/19/20164.534.544.434.472,862,067
9/16/20164.474.524.444.491,839,223
9/15/20164.514.544.434.481,469,475
9/14/20164.484.544.454.461,744,643
9/13/20164.454.534.394.442,752,240
9/12/20164.384.574.364.522,534,481
9/9/20164.504.534.424.462,833,418
9/8/20164.364.624.364.552,909,852
9/7/20164.504.504.354.425,703,885
9/6/20164.604.654.454.527,600,962
9/2/20164.684.744.514.612,201,642
9/1/20164.464.744.464.662,604,790
8/31/20164.574.664.464.503,263,076
8/30/20164.604.714.604.674,522,106
8/29/20164.704.814.574.604,325,441
8/26/20164.354.684.294.634,495,833
8/25/20164.684.704.364.435,543,819
8/24/20164.594.794.584.624,806,011
8/23/20164.514.614.484.592,722,181
8/22/20164.664.694.474.513,921,885
8/19/20164.344.684.334.665,320,267
8/18/20164.484.504.274.303,035,549
8/17/20164.704.704.454.464,322,581
8/16/20164.814.854.554.577,321,084
8/15/20165.125.144.824.854,319,224
8/12/20165.065.114.985.076,617,503
8/11/20165.005.044.955.031,664,716
8/10/20164.955.054.955.001,312,460
8/9/20165.015.024.944.971,703,885
8/8/20164.955.124.944.972,059,628
8/5/20164.964.974.874.902,452,617
8/4/20164.884.944.864.912,945,133
8/3/20165.015.044.874.882,026,371
8/2/20165.125.224.975.023,578,118
8/1/20165.115.135.015.063,366,136
7/29/20165.105.134.975.124,792,042
7/28/20164.845.164.825.124,367,428
7/27/20164.935.114.904.945,465,671
7/26/20164.765.094.765.084,099,380
7/25/20164.874.964.784.792,345,397
7/22/20164.854.904.794.852,178,555
7/21/20164.904.964.784.793,894,162
7/20/20165.065.164.884.904,677,234
7/19/20165.295.304.995.0114,532,969
7/18/20165.435.545.255.265,991,788
7/15/20165.575.575.455.461,703,333
7/14/20165.535.565.475.542,362,788
7/13/20165.545.585.455.495,978,806
7/12/20165.535.645.435.5511,023,240
7/11/20165.225.495.225.483,028,082
7/8/20165.005.254.995.2210,585,464
7/7/20164.865.014.795.014,169,462
7/6/20164.944.974.744.813,584,526
7/5/20165.175.174.944.982,888,419
7/1/20165.025.124.985.121,071,352
6/30/20164.955.094.955.031,747,523
6/29/20165.095.104.984.994,810,067
6/28/20164.945.044.945.024,436,344
6/27/20165.045.084.844.897,102,762
6/24/20165.005.124.925.112,957,533
6/23/20165.145.205.085.194,451,453
6/22/20165.185.185.105.112,014,198
6/21/20165.205.255.145.171,911,340
6/20/20165.235.395.185.192,155,720
6/17/20165.205.275.105.194,173,538
6/16/20165.115.215.085.193,581,525
6/15/20165.005.185.005.167,796,329
6/14/20164.895.104.845.0810,247,123
6/13/20164.754.954.744.945,211,938
6/10/20164.734.884.644.797,139,759
6/9/20164.985.014.724.733,424,710
6/8/20165.165.194.964.984,424,821
6/7/20165.155.295.135.163,883,059
6/6/20165.085.305.045.214,865,917
6/3/20165.505.545.095.118,316,856
6/2/20165.425.635.355.565,868,201
6/1/20165.435.515.335.333,428,596
5/31/20165.595.625.335.4324,443,916
5/27/20165.635.675.455.465,078,883
5/26/20165.555.655.475.605,278,108
5/25/20165.525.705.495.534,312,049
5/24/20165.525.595.445.502,963,413
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center