$1.42 -0.01 (%) Sino-Global Shipping America Ltd - NASDAQ

Jul. 7, 2015 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SINO historical data

Date Open High Low Close Volume
7/6/20151.431.431.421.432,191
7/2/20151.451.451.431.4314,329
7/1/20151.491.491.421.444,275
6/30/20151.471.551.411.5259,320
6/29/20151.451.471.361.4746,401
6/26/20151.421.671.381.42410,482
6/25/20151.421.421.381.404,587
6/24/20151.421.421.381.4113,570
6/23/20151.421.421.381.382,641
6/22/20151.391.391.321.3827,907
6/19/20151.441.441.341.3913,387
6/18/20151.401.421.401.421,127
6/17/20151.441.441.371.4210,196
6/16/20151.401.451.321.3858,055
6/15/20151.411.481.401.4336,676
6/12/20151.431.471.401.4061,779
6/11/20151.471.521.431.4653,203
6/10/20151.471.521.461.4942,821
6/9/20151.521.571.481.4896,826
6/8/20151.551.551.481.4920,335
6/5/20151.531.581.511.561,700
6/4/20151.461.571.451.5419,252
6/3/20151.501.521.501.517,685
6/2/20151.461.541.461.519,090
6/1/20151.481.511.461.477,837
5/29/20151.481.581.461.5417,560
5/28/20151.561.581.461.5116,152
5/27/20151.611.641.591.592,005
5/26/20151.641.661.581.6541,236
5/22/20151.611.661.561.6610,574
5/21/20151.571.601.561.583,757
5/20/20151.601.681.591.624,210
5/19/20151.621.711.601.657,086
5/18/20151.631.691.571.5721,315
5/15/20151.651.651.561.608,324
5/14/20151.561.851.531.5992,237
5/13/20151.511.571.491.559,401
5/12/20151.561.581.521.5216,072
5/11/20151.501.551.481.559,894
5/8/20151.491.511.491.4932,460
5/7/20151.481.561.471.475,339
5/6/20151.511.541.481.5113,600
5/5/20151.501.541.471.509,760
5/4/20151.501.561.481.482,465
5/1/20151.531.541.501.544,730
4/30/20151.511.521.491.513,287
4/29/20151.521.611.451.5419,661
4/28/20151.591.591.501.5817,949
4/27/20151.551.681.501.58107,849
4/24/20151.441.611.441.52119,761
4/23/20151.401.451.401.4523,743
4/22/20151.451.451.401.4019,296
4/21/20151.421.451.401.415,475
4/20/20151.461.461.431.4314,995
4/17/20151.401.471.401.4533,266
4/16/20151.401.481.401.4218,220
4/15/20151.411.481.381.4357,262
4/14/20151.501.551.411.43102,619
4/13/20151.451.731.451.53281,356
4/10/20151.441.451.401.4130,554
4/9/20151.451.481.391.4110,945
4/8/20151.451.481.411.4713,863
4/7/20151.441.461.371.4538,440
4/6/20151.461.481.411.4123,959
4/2/20151.351.471.351.4412,388
4/1/20151.441.441.331.3595,670
3/31/20151.421.471.411.4442,874
3/30/20151.481.491.411.4144,911
3/27/20151.481.501.471.509,377
3/26/20151.501.501.481.4915,692
3/25/20151.561.571.501.5039,264
3/24/20151.511.531.501.539,330
3/23/20151.541.561.501.5411,720
3/20/20151.511.541.471.5013,195
3/19/20151.481.541.471.487,641
3/18/20151.541.541.451.4919,421
3/17/20151.481.551.471.4719,240
3/16/20151.541.561.501.5130,001
3/13/20151.561.561.501.5510,876
3/12/20151.581.581.511.5119,680
3/11/20151.601.601.511.5823,927
3/10/20151.511.581.501.569,477
3/9/20151.621.621.521.5615,592
3/6/20151.621.621.531.5823,031
3/5/20151.561.631.561.5743,580
3/4/20151.501.581.451.5042,057
3/3/20151.501.581.501.5212,990
3/2/20151.511.571.511.5439,688
2/27/20151.511.511.471.4819,517
2/26/20151.501.521.471.4912,150
2/25/20151.461.511.461.5117,499
2/24/20151.491.511.461.4926,295
2/23/20151.531.531.461.4610,136
2/20/20151.541.541.451.5048,498
2/19/20151.531.561.451.5124,061
2/18/20151.571.571.481.4810,500
2/17/20151.541.591.511.537,986
2/13/20151.501.571.451.5055,678
2/12/20151.561.561.451.5034,919
2/11/20151.491.631.471.5573,956
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!