$38.55 +0.24 (%) Sina Corporation - NASDAQ

Nov. 24, 2014 | 09:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SINA historical data

Date Open High Low Close Volume
11/21/201438.4538.7838.0538.31886,719
11/20/201437.2037.9936.8037.721,504,084
11/19/201438.8338.8437.2137.292,740,938
11/18/201439.5739.7538.7539.011,465,481
11/17/201439.5039.7738.6339.681,917,870
11/14/201439.8840.4038.7839.803,778,219
11/13/201441.9042.2541.3841.851,392,090
11/12/201441.0142.2541.0141.841,086,734
11/11/201441.0641.5040.7341.34715,076
11/10/201440.9042.1640.5641.211,217,063
11/7/201440.5041.2040.0541.021,023,069
11/6/201440.9140.9140.2240.64618,264
11/5/201441.1541.1540.1740.60870,760
11/4/201440.2341.1040.1040.94674,768
11/3/201440.8141.4640.2940.551,055,252
10/31/201440.5541.3240.5240.971,270,702
10/30/201439.5140.5139.1740.151,063,935
10/29/201440.0840.0839.4939.81732,509
10/28/201439.4140.8039.0240.151,018,298
10/27/201439.5339.5538.7839.081,014,654
10/24/201439.9640.1039.3139.84925,809
10/23/201440.1740.7339.7540.21786,597
10/22/201440.0640.6039.3639.76994,980
10/21/201439.9540.4839.8840.071,339,052
10/20/201438.8339.9538.7939.711,107,737
10/17/201439.1739.5638.8439.031,364,545
10/16/201437.6639.1937.6638.711,426,229
10/15/201437.3538.7637.0138.392,694,731
10/14/201437.6738.2336.6537.881,726,732
10/13/201437.7538.6136.5137.482,701,793
10/10/201439.4439.8937.2637.523,000,236
10/9/201440.6740.7039.5739.811,599,386
10/8/201439.7040.9939.5240.891,853,134
10/7/201440.6540.9439.7639.821,449,036
10/6/201440.5141.2639.9640.391,253,800
10/3/201440.2940.8740.1440.331,446,550
10/2/201440.0040.8138.6739.983,234,389
10/1/201441.1641.1639.5540.192,592,134
9/30/201441.8342.0040.7641.141,971,058
9/29/201442.2042.4141.5041.902,302,008
9/26/201443.0843.3542.7743.03723,769
9/25/201444.3844.3842.7143.031,568,346
9/24/201443.8844.4543.2244.431,198,162
9/23/201443.3144.2243.1043.611,085,923
9/22/201444.8644.9143.3443.622,252,181
9/19/201445.3845.7444.6945.281,479,314
9/18/201445.3945.8545.1345.381,077,754
9/17/201445.4745.7045.0145.131,077,556
9/16/201445.1945.4444.3645.351,760,840
9/15/201447.8147.9944.8545.322,615,968
9/12/201448.2049.1747.5447.702,402,336
9/11/201445.8148.4545.5048.044,513,966
9/10/201445.7146.0244.8646.012,049,699
9/9/201445.6246.9445.3245.612,410,220
9/8/201445.2046.0945.0845.511,040,229
9/5/201445.0545.3944.7745.221,204,127
9/4/201445.6045.8445.0845.181,102,620
9/3/201446.0746.2745.0845.171,146,978
9/2/201446.2146.6545.6745.721,529,423
8/29/201445.7946.4545.6146.181,225,693
8/28/201445.6446.0645.2345.681,534,048
8/27/201446.9746.9745.5745.721,770,573
8/26/201446.7847.0046.2746.621,187,550
8/25/201446.6546.9546.1046.791,529,951
8/22/201447.2647.2646.1746.541,934,409
8/21/201448.5248.6047.1047.122,087,670
8/20/201449.0849.0848.1848.601,343,521
8/19/201449.4350.1648.9649.251,258,598
8/18/201449.7449.9349.0249.501,699,458
8/15/201450.0151.5048.7449.136,849,355
8/14/201448.0348.4347.3447.822,485,138
8/13/201448.0348.7547.7948.001,366,001
8/12/201448.1448.3847.6847.861,094,864
8/11/201447.8148.9847.7248.231,545,314
8/8/201447.0047.6946.8847.56999,122
8/7/201447.4047.6546.8346.93967,343
8/6/201446.5747.9946.5047.391,159,238
8/5/201447.7147.7146.5547.121,512,603
8/4/201446.8747.9746.6347.651,830,053
8/1/201448.2148.6846.3646.533,329,111
7/31/201449.8349.8348.0648.391,892,279
7/30/201450.5350.9949.8050.451,570,146
7/29/201449.5451.1449.1650.062,163,350
7/28/201449.4849.9948.7149.131,374,766
7/25/201449.6050.0749.0849.601,431,408
7/24/201449.8450.4048.8549.451,541,986
7/23/201449.8949.9048.8749.641,774,728
7/22/201448.6250.0848.3449.072,332,008
7/21/201447.0048.9346.7347.982,517,728
7/18/201446.4246.9746.2546.751,654,776
7/17/201446.1747.7546.0146.551,582,181
7/16/201447.2447.7046.3046.771,364,939
7/15/201446.8747.4845.8846.791,729,905
7/14/201447.1647.7846.9647.141,355,831
7/11/201446.3947.3046.1146.671,370,809
7/10/201445.7046.6144.8646.391,976,999
7/9/201446.7547.2345.7546.701,539,686
7/8/201448.8749.0846.0346.604,144,148
7/7/201450.7051.0048.6249.232,519,945
7/3/201451.3451.5049.7150.701,796,157
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center