$1.55 -0.08 (%) Sino-Global Shipping America Ltd - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SINO historical data

Date Open High Low Close Volume
1/30/20151.651.651.551.5548,146
1/29/20151.591.641.581.637,090
1/28/20151.591.631.581.6126,872
1/27/20151.601.701.551.6070,658
1/26/20151.491.781.491.68214,608
1/23/20151.551.591.551.552,730
1/22/20151.501.591.501.5514,767
1/21/20151.621.621.451.5322,587
1/20/20151.491.671.481.5242,768
1/16/20151.621.621.501.5122,480
1/15/20151.531.571.531.5520,970
1/14/20151.551.601.531.5615,249
1/13/20151.701.701.531.5437,340
1/12/20151.651.701.631.6568,624
1/9/20151.651.651.591.592,984
1/8/20151.541.741.541.62113,063
1/7/20151.511.571.501.5528,556
1/6/20151.541.551.501.5013,200
1/5/20151.511.561.491.5118,588
1/2/20151.581.581.501.5016,643
12/31/20141.501.601.461.5861,348
12/30/20141.581.581.481.4914,470
12/29/20141.621.621.451.5563,537
12/26/20141.611.611.561.5824,834
12/24/20141.611.611.521.578,873
12/23/20141.551.671.531.6178,421
12/22/20141.521.521.491.519,980
12/19/20141.461.511.421.4917,000
12/18/20141.541.551.441.48122,237
12/17/20141.541.551.491.5428,005
12/16/20141.681.681.481.5593,648
12/15/20141.641.751.641.6635,388
12/12/20141.641.681.641.6614,341
12/11/20141.641.711.631.6480,434
12/10/20141.641.681.641.6524,751
12/9/20141.621.681.621.6611,528
12/8/20141.701.721.601.6166,965
12/5/20141.711.721.701.7017,261
12/4/20141.701.791.701.7326,262
12/3/20141.721.781.701.7244,481
12/2/20141.751.751.701.7150,864
12/1/20141.751.821.701.7576,339
11/28/20141.861.891.741.7592,773
11/26/20141.831.861.831.8529,931
11/25/20141.841.851.831.8323,435
11/24/20141.811.911.781.79132,441
11/21/20141.892.071.871.95303,761
11/20/20141.801.881.801.8741,659
11/19/20141.811.901.781.85103,883
11/18/20141.751.871.751.83119,013
11/17/20141.721.841.701.7996,736
11/14/20141.651.841.611.75189,858
11/13/20141.831.881.801.8198,150
11/12/20142.052.051.701.81508,089
11/11/20142.112.111.962.02165,419
11/10/20142.212.212.012.06253,506
11/7/20142.182.272.112.16348,169
11/6/20141.932.251.902.14719,011
11/5/20142.152.201.861.90397,841
11/4/20141.872.211.832.08714,397
11/3/20141.791.951.731.87113,851
10/31/20141.761.811.721.7743,949
10/30/20141.841.841.741.7873,942
10/29/20141.891.891.821.8248,624
10/28/20141.831.901.831.85100,930
10/27/20141.821.891.821.8370,520
10/24/20141.851.901.821.82145,378
10/23/20141.851.951.821.82110,357
10/22/20142.002.051.841.86215,553
10/21/20141.732.091.732.04810,959
10/20/20141.741.831.651.73182,322
10/17/20141.621.801.601.64166,145
10/16/20141.521.671.521.64220,286
10/15/20141.531.551.461.5390,735
10/14/20141.461.601.461.57133,781
10/13/20141.551.551.451.4673,884
10/10/20141.631.691.551.55191,558
10/9/20141.721.851.661.70191,272
10/8/20141.711.721.651.69129,134
10/7/20141.901.901.671.67182,993
10/6/20142.022.021.801.83238,060
10/3/20142.032.072.012.0253,691
10/2/20142.102.131.962.01143,310
10/1/20142.162.342.092.14126,465
9/30/20142.182.392.122.16375,473
9/29/20142.182.192.102.15100,096
9/26/20142.152.272.112.16104,924
9/25/20142.292.382.152.20214,882
9/24/20142.632.722.302.341,001,158
9/23/20142.052.641.952.452,822,279
9/22/20142.282.362.012.01398,678
9/19/20142.502.652.112.341,317,851
9/18/20142.713.102.162.272,524,689
9/17/20143.393.602.662.823,031,871
9/16/20144.054.693.213.2930,341,649
9/15/20141.532.961.422.511,588,469
9/12/20141.461.641.421.5073,765
9/11/20141.441.461.371.4632,314
9/10/20141.531.531.451.452,353
9/9/20141.511.511.441.4526,810
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center