$75.48 +0.43 (%) Sina Corporation - NASDAQ

Aug. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SINA historical data

Date Open High Low Close Volume
8/29/201673.9076.6773.5075.051,845,675
8/26/201671.1174.0071.1173.461,196,108
8/25/201670.3571.6370.0671.32482,073
8/24/201671.1472.8870.7370.921,221,914
8/23/201670.6271.2869.7170.75996,645
8/22/201671.1271.1269.5070.691,214,672
8/19/201670.8271.5270.1371.15992,982
8/18/201669.9571.7469.6971.271,240,483
8/17/201671.3871.3869.2969.991,417,814
8/16/201672.3372.3370.1671.641,332,988
8/15/201670.6072.4469.8472.331,122,557
8/12/201669.4970.6268.2570.541,184,695
8/11/201667.5470.5067.5470.031,828,584
8/10/201666.1868.0065.0367.942,040,957
8/9/201660.0067.4159.7967.183,921,938
8/8/201657.5058.6257.5058.34948,882
8/5/201656.0057.9755.7557.51768,721
8/4/201654.7556.0054.5755.95677,974
8/3/201654.0554.9354.0554.56202,127
8/2/201654.4954.9953.9654.40318,678
8/1/201654.0255.0953.8654.73416,107
7/29/201654.5354.7853.6453.88371,661
7/28/201655.0055.2554.3355.01250,248
7/27/201654.9655.1654.0654.89253,340
7/26/201655.0055.0454.6154.64528,927
7/25/201654.9155.8754.0955.07628,723
7/22/201653.3555.4052.9055.071,058,890
7/21/201652.0052.5651.5952.03270,796
7/20/201650.9052.4250.9052.04375,572
7/19/201650.9551.6250.1550.46659,006
7/18/201651.3351.7150.9451.41461,909
7/15/201652.6653.4451.4751.47988,588
7/14/201653.0053.3852.9253.12555,685
7/13/201654.2254.3752.2652.64574,196
7/12/201654.1755.0254.1354.24817,825
7/11/201653.5054.1553.2153.59569,165
7/8/201652.7353.9452.6553.25651,450
7/7/201650.2152.7950.1652.61737,605
7/6/201651.6351.6350.1750.24590,576
7/5/201651.5752.6351.2151.94501,642
7/1/201651.7352.9551.7352.29398,203
6/30/201651.3151.9850.8251.87452,356
6/29/201650.4851.4550.2051.31478,352
6/28/201649.0650.7649.0550.38409,513
6/27/201649.1550.1648.2648.83571,810
6/24/201648.5650.2148.0949.62948,394
6/23/201649.7451.5049.7451.42542,858
6/22/201649.1249.7248.7749.35350,685
6/21/201649.3149.8348.9248.98280,775
6/20/201649.8750.1849.2149.26451,572
6/17/201649.7050.1349.1349.27600,669
6/16/201650.4350.6349.0149.80801,090
6/15/201651.3751.6950.5650.62685,092
6/14/201650.5351.2050.2751.00584,378
6/13/201651.6252.1350.5350.91957,818
6/10/201652.9252.9252.0852.23363,946
6/9/201653.0253.3952.5652.96847,019
6/8/201653.7853.9652.8753.25614,082
6/7/201654.3854.3853.3853.93701,113
6/6/201653.5654.4053.1854.17646,135
6/3/201653.3553.6952.7853.56881,304
6/2/201654.1654.6053.3653.52757,057
6/1/201653.3654.2352.7154.111,923,400
5/31/201651.2054.1550.3954.013,572,134
5/27/201650.5851.8150.4851.121,664,847
5/26/201650.2551.0049.7650.49979,818
5/25/201647.9850.6947.6350.392,070,954
5/24/201646.6048.0446.4447.92892,815
5/23/201645.8846.4645.4346.15510,972
5/20/201645.8846.4245.1345.54573,063
5/19/201645.5746.2945.0645.38537,803
5/18/201646.5646.9545.6045.92533,339
5/17/201646.1547.2245.8246.79606,240
5/16/201646.0547.0045.3246.35663,179
5/13/201648.2348.3844.5745.502,553,934
5/12/201649.8950.7746.7547.911,451,515
5/11/201649.1850.2049.0649.831,196,437
5/10/201649.0049.8048.1349.501,170,520
5/9/201650.9151.4448.7848.991,434,338
5/6/201650.7651.2650.1651.26685,176
5/5/201651.0051.6750.6351.22643,508
5/4/201649.9650.6749.7150.48609,961
5/3/201649.7450.4149.3949.86771,180
5/2/201650.0050.1149.2649.79556,973
4/29/201650.5650.7449.9250.09455,063
4/28/201650.3051.0049.7150.36933,083
4/27/201651.5151.5549.5050.061,039,290
4/26/201650.4951.8050.3451.73991,716
4/25/201650.7550.9950.0250.13576,249
4/22/201650.8851.3850.1251.00703,831
4/21/201649.4551.6849.4551.141,366,071
4/20/201649.3549.7849.0749.22422,025
4/19/201650.4850.5248.9449.13392,935
4/18/201649.9250.4949.5850.48474,134
4/15/201650.2050.2049.7649.99511,785
4/14/201650.8050.9949.8350.08742,990
4/13/201650.5551.3449.8050.811,063,515
4/12/201649.2149.6148.6749.34585,237
4/11/201649.9050.0249.0149.09449,023
4/8/201649.7450.0049.1449.34560,437
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center