$5.69 -0.09 (%) SouFun Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh -A- - New York Stock Exchange, Inc.

Apr. 29, 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
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
3/1/20165.485.715.455.687,263,277
2/29/20165.345.395.235.333,634,540
2/26/20165.165.425.165.364,519,076
2/25/20164.815.134.755.105,256,999
2/24/20165.055.264.935.166,077,387
2/23/20165.185.365.075.154,174,566
2/22/20165.295.455.255.364,211,551
2/19/20165.155.264.985.217,083,101
2/18/20165.475.584.945.0013,054,551
2/17/20165.355.455.265.436,168,178
2/16/20165.065.384.955.1613,691,042
2/12/20164.534.974.534.857,567,585
2/11/20164.935.094.374.447,970,787
2/10/20164.995.094.895.024,798,325
2/9/20164.885.044.874.949,044,900
2/8/20165.335.334.894.919,529,451
2/5/20165.625.685.375.443,875,103
2/4/20165.505.775.505.622,894,937
2/3/20165.685.775.335.525,836,980
2/2/20165.986.025.625.694,744,733
2/1/20165.875.925.695.902,796,959
1/29/20165.685.975.645.964,956,183
1/28/20165.825.875.465.636,822,302
1/27/20165.745.815.675.753,809,974
1/26/20166.006.045.715.763,718,683
1/25/20166.006.215.866.112,298,261
1/22/20166.146.145.906.034,554,854
1/21/20166.006.015.785.803,957,795
1/20/20165.936.075.525.976,221,181
1/19/20165.826.115.676.019,255,928
1/15/20165.675.785.525.654,522,797
1/14/20165.856.005.485.928,368,229
1/13/20166.296.295.735.785,352,380
1/12/20166.406.466.066.193,070,092
1/11/20166.426.456.056.319,678,532
1/8/20166.476.576.386.463,669,008
1/7/20166.396.596.106.3710,953,629
1/6/20166.806.836.546.574,624,202
1/5/20166.846.996.836.944,535,467
1/4/20167.107.106.666.766,092,088
12/31/20157.127.447.087.391,885,945
12/30/20157.387.467.157.152,471,273
12/29/20157.427.527.367.523,805,036
12/28/20157.407.517.287.402,499,519
12/24/20157.387.487.357.471,342,027
12/23/20157.307.397.247.381,805,065
12/22/20157.307.397.197.263,099,224
12/21/20157.207.387.207.313,388,518
12/18/20157.037.237.017.193,159,283
12/17/20157.277.377.017.073,599,049
12/16/20156.987.296.857.207,309,614
12/15/20156.766.946.726.912,397,859
12/14/20156.746.816.626.746,321,598
12/11/20156.796.966.566.728,357,965
12/10/20157.117.146.796.9011,348,633
12/9/20157.007.307.007.144,800,680
12/8/20156.867.116.817.084,844,030
12/7/20156.807.046.807.017,165,476
12/4/20157.047.046.786.804,009,650
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center