$6.01 0.00 (%) SouFun Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh -A- - NYSE

Mar. 4, 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
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
2/9/20157.007.176.806.938,508,748
2/6/20156.507.106.507.028,652,175
2/5/20156.556.606.436.526,411,136
2/4/20156.997.146.556.5714,363,516
2/3/20156.136.496.136.386,891,721
2/2/20156.196.245.986.116,934,005
1/30/20156.446.446.106.115,954,239
1/29/20156.616.726.386.414,757,279
1/28/20156.866.936.596.614,535,101
1/27/20156.907.026.826.913,134,638
1/26/20156.907.196.907.055,535,632
1/23/20157.197.196.816.843,637,311
1/22/20156.947.186.887.133,004,986
1/21/20156.687.246.686.908,458,168
1/20/20156.856.866.666.675,877,953
1/16/20156.727.036.706.814,550,641
1/15/20157.297.426.506.607,097,909
1/14/20157.407.447.117.254,800,516
1/13/20157.537.727.377.504,718,049
1/12/20157.927.967.397.406,763,371
1/9/20158.048.107.887.924,871,809
1/8/20158.128.157.828.117,146,744
1/7/20158.608.658.168.244,000,899
1/6/20158.168.517.998.507,695,998
1/5/20158.418.838.178.357,816,071
1/2/20157.588.387.538.328,819,490
12/31/20147.467.597.227.393,285,312
12/30/20147.157.677.147.492,998,762
12/29/20147.507.607.167.324,469,451
12/26/20147.187.537.187.473,485,868
12/24/20147.197.307.157.171,981,649
12/23/20146.917.236.907.203,510,224
12/22/20147.217.386.926.956,359,985
12/19/20146.807.306.797.198,830,589
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
  • Showing 1-100 of 1,122 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center