$0.85 +0.03 (%) Sino-Global Shipping America Ltd - NASDAQ

May. 3, 2016 | 03:57 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

SINO historical data

Date Open High Low Close Volume
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
4/5/20160.650.750.630.7113,334
4/4/20160.580.610.580.583,641
4/1/20160.580.610.580.591,309
3/31/20160.630.650.630.65800
3/30/20160.650.650.590.592,864
3/29/20160.650.670.650.652,316
3/28/20160.500.700.500.6515,406
3/24/20160.500.500.500.500
3/23/20160.540.540.500.502,290
3/22/20160.610.610.610.6141
3/21/20160.550.610.550.611,450
3/18/20160.590.590.590.59229
3/17/20160.590.630.590.615,651
3/16/20160.610.680.610.644,833
3/15/20160.660.660.660.665
3/14/20160.660.660.660.66131
3/11/20160.730.750.600.739,810
3/10/20160.700.700.590.6912,324
3/9/20160.640.720.640.699,728
3/8/20160.690.800.630.7329,246
3/7/20160.590.740.590.6824,436
3/4/20160.470.590.470.5953,046
3/3/20160.600.600.540.555,466
3/2/20160.610.610.610.61800
3/1/20160.560.560.510.5414,802
2/29/20160.510.510.510.5114,403
2/26/20160.430.510.430.489,341
2/25/20160.510.510.510.51200
2/24/20160.450.460.450.464,124
2/23/20160.470.470.470.472
2/22/20160.400.500.400.4718,263
2/19/20160.460.470.400.471,273
2/18/20160.450.530.410.4742,907
2/17/20160.450.530.450.5320,526
2/16/20160.460.510.430.459,136
2/12/20160.530.530.530.530
2/11/20160.500.530.500.532,000
2/10/20160.550.550.530.5310,562
2/9/20160.590.590.570.571,249
2/8/20160.580.580.580.58110
2/5/20160.600.600.600.60133
2/4/20160.550.580.550.552,436
2/3/20160.460.580.460.58865
2/2/20160.550.550.550.551
2/1/20160.590.590.550.551,700
1/29/20160.620.620.610.613,249
1/28/20160.570.680.570.642,105
1/27/20160.530.580.530.561,819
1/26/20160.560.560.560.5672
1/25/20160.560.560.560.5616
1/22/20160.470.560.470.56696
1/21/20160.450.560.450.561,182
1/20/20160.490.500.490.50410
1/19/20160.470.470.440.462,150
1/15/20160.430.500.430.471,760
1/14/20160.520.580.420.5221,948
1/13/20160.530.660.500.5816,981
1/12/20160.700.700.620.62975
1/11/20160.700.700.700.703,212
1/8/20160.750.750.750.75450
1/7/20160.750.750.720.7220,400
1/6/20160.740.750.710.7111,547
1/5/20160.800.800.650.6910,409
1/4/20160.880.880.800.883,009
12/31/20150.900.900.900.900
12/30/20150.820.900.820.9013,816
12/29/20150.840.840.820.821,577
12/28/20150.850.930.820.905,866
12/24/20150.870.870.850.866,514
12/23/20150.900.900.900.90173
12/22/20150.880.960.880.9612,977
12/21/20150.880.970.860.966,221
12/18/20150.890.970.870.976,020
12/17/20151.001.000.900.9012,162
12/16/20150.921.030.921.035,111
12/15/20150.930.980.930.983,683
12/14/20150.860.930.860.938,946
12/11/20151.001.000.880.9018,609
12/10/20151.001.031.001.001,500
12/9/20151.031.030.951.027,372
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center