$4.85 +0.06 (%) SouFun Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh -A- - New York Stock Exchange, Inc.

Jul. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center