$2.96 +0.03 (%) Fang Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 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
12/9/20162.933.072.902.963,430,081
12/8/20163.013.042.912.933,695,669
12/7/20163.013.212.963.004,416,255
12/6/20162.963.022.923.027,703,640
12/5/20162.912.982.822.947,041,803
12/2/20162.883.002.832.905,549,803
12/1/20162.843.012.762.9010,006,652
11/30/20162.913.092.852.9332,284,731
11/29/20162.943.062.882.909,121,603
11/28/20163.243.372.842.8914,135,616
11/25/20163.263.523.143.435,258,420
11/23/20162.953.252.913.195,497,225
11/22/20163.033.032.892.943,598,896
11/21/20162.863.032.862.953,511,865
11/18/20163.033.032.842.863,749,533
11/17/20162.942.982.922.972,072,990
11/16/20162.982.992.892.913,193,821
11/15/20163.013.142.933.005,279,545
11/14/20163.063.123.013.031,584,684
11/11/20163.153.162.803.125,653,892
11/10/20163.253.293.173.204,281,878
11/9/20163.123.303.113.275,147,864
11/8/20163.143.273.103.243,948,761
11/7/20163.003.122.973.103,158,876
11/4/20163.143.142.922.956,808,077
11/3/20163.293.323.143.142,406,268
11/2/20163.323.403.273.312,087,510
11/1/20163.333.393.313.333,065,289
10/31/20163.333.433.313.333,606,378
10/28/20163.493.503.323.334,185,103
10/27/20163.543.543.453.483,578,457
10/26/20163.553.583.503.562,688,789
10/25/20163.643.653.573.602,474,509
10/24/20163.583.673.563.644,527,415
10/21/20163.613.653.573.591,164,670
10/20/20163.543.633.533.612,121,563
10/19/20163.703.743.573.582,430,954
10/18/20163.723.763.703.732,413,236
10/17/20163.673.773.623.712,227,340
10/14/20163.753.793.563.714,997,006
10/13/20163.853.853.693.762,618,838
10/12/20163.703.963.653.905,990,465
10/11/20163.903.993.603.644,525,118
10/10/20164.014.043.873.964,235,972
10/7/20164.174.213.874.015,256,897
10/6/20164.314.324.154.192,765,911
10/5/20164.374.394.274.321,519,124
10/4/20164.354.394.304.331,532,032
10/3/20164.474.504.294.332,830,652
9/30/20164.514.524.464.492,072,589
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center