$1.56 -0.11 (%) Sino-Global Shipping America Ltd - NASDAQ

Aug. 26, 2016 | 02:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SINO historical data

Date Open High Low Close Volume
8/25/20161.531.881.531.671,047,115
8/24/20161.611.751.511.53313,178
8/23/20161.671.711.571.57101,296
8/22/20161.731.781.671.6797,077
8/19/20161.741.851.741.7570,871
8/18/20161.611.871.611.79183,672
8/17/20161.721.771.611.68114,889
8/16/20161.821.821.691.76137,254
8/15/20161.961.961.761.84334,547
8/12/20162.042.041.951.96150,240
8/11/20161.962.071.952.04201,505
8/10/20162.052.191.952.01876,307
8/9/20162.022.111.872.03488,097
8/8/20162.202.451.932.051,860,453
8/5/20161.573.001.512.0210,119,329
8/4/20161.861.861.561.59485,661
8/3/20162.242.261.771.841,092,600
8/2/20162.292.842.092.2411,022,105
8/1/20161.311.831.211.512,155,872
7/29/20161.141.171.051.1372,685
7/28/20161.211.211.001.07202,997
7/27/20161.511.701.151.221,078,011
7/26/20161.081.241.021.0569,968
7/25/20161.121.131.061.0991,016
7/22/20161.061.301.051.13376,734
7/21/20160.951.690.951.123,129,064
7/20/20160.811.040.810.85262,984
7/19/20160.790.860.680.7973,996
7/18/20160.820.890.710.8199,028
7/15/20160.800.950.750.86353,869
7/14/20160.770.880.720.8016,738
7/13/20160.700.700.700.70111
7/12/20160.690.800.670.7615,732
7/11/20160.660.690.640.6412,748
7/8/20160.620.680.620.66564
7/7/20160.650.650.650.657
7/6/20160.710.710.650.659,142
7/5/20160.710.710.660.694,446
7/1/20160.680.680.680.682,018
6/30/20160.650.680.650.6811,270
6/29/20160.680.680.660.665,463
6/28/20160.700.740.670.67925
6/27/20160.700.740.700.709,886
6/24/20160.750.750.670.6813,775
6/23/20160.750.750.750.75154
6/22/20160.720.720.700.702,004
6/21/20160.700.730.700.731,597
6/20/20160.650.720.620.727,807
6/17/20160.700.810.700.724,519
6/16/20160.660.780.660.755,406
6/15/20160.820.820.690.6924,000
6/14/20160.920.920.820.826,334
6/13/20160.901.000.800.889,904
6/10/20160.810.980.800.907,404
6/9/20160.790.860.790.854,816
6/8/20160.870.870.870.8712
6/7/20160.910.930.850.875,988
6/6/20160.931.000.690.9329,110
6/3/20160.720.890.720.8853,324
6/2/20160.760.860.720.8667,866
6/1/20160.750.790.720.783,334
5/31/20160.710.850.700.7725,192
5/27/20160.670.700.670.70900
5/26/20160.630.690.620.694,805
5/25/20160.620.700.620.696,810
5/24/20160.640.700.630.704,580
5/23/20160.620.690.620.647,830
5/20/20160.720.720.620.645,400
5/19/20160.650.720.650.7221,360
5/18/20160.690.690.650.65600
5/17/20160.650.650.650.65100
5/16/20160.810.810.650.7220,968
5/13/20160.670.800.630.7714,280
5/12/20160.660.760.650.762,232
5/11/20160.840.840.670.7717,151
5/10/20160.800.840.690.7825,555
5/9/20160.760.820.760.7912,892
5/6/20160.800.800.700.787,134
5/5/20160.910.910.800.822,293
5/4/20160.840.840.830.831,373
5/3/20160.880.950.800.8546,229
5/2/20160.900.910.810.8226,864
4/29/20161.071.170.820.93154,077
4/28/20160.711.330.710.98445,597
4/27/20160.710.740.620.6714,390
4/26/20160.700.710.680.7118,456
4/25/20160.680.680.680.68337
4/22/20160.750.750.710.743,103
4/21/20160.750.760.730.758,105
4/20/20160.690.770.690.779,302
4/19/20160.680.790.650.7757,216
4/18/20160.660.660.660.66627
4/15/20160.620.660.620.6511,995
4/14/20160.750.750.740.74468
4/13/20160.700.740.630.7422,439
4/12/20160.640.650.620.65303
4/11/20160.640.640.640.6475
4/8/20160.740.740.620.644,210
4/7/20160.710.750.710.714,512
4/6/20160.730.750.710.724,367
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center