Sino-Global Shipping America Ltd $1.78

down -0.06


28/7/2014 09:59 AM  |  NASDAQ : SINO  
Industries : Transportation / Air Delivery & Freight Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SINO historical data

Date Open High Low Close Volume
7/25/20141.751.851.751.842,742
7/24/20141.701.831.701.7618,929
7/23/20141.781.841.661.7445,217
7/22/20141.691.861.681.7217,058
7/21/20141.691.891.691.6924,750
7/18/20141.711.941.641.7959,495
7/17/20141.641.761.631.6315,031
7/16/20141.711.711.651.658,626
7/15/20141.751.811.651.6959,575
7/14/20141.771.931.681.6817,130
7/11/20141.951.951.771.8014,568
7/10/20141.912.021.881.8911,834
7/9/20141.921.971.901.965,318
7/8/20141.902.041.901.9511,000
7/7/20141.972.031.972.034,850
7/3/20142.012.031.951.965,347
7/2/20141.932.081.882.0042,392
7/1/20142.032.051.881.9234,195
6/30/20142.102.172.012.0148,024
6/27/20142.152.272.042.2341,516
6/26/20142.202.382.202.208,566
6/25/20142.352.362.222.2214,953
6/24/20142.202.552.202.3522,296
6/23/20142.302.352.232.264,834
6/20/20142.262.322.262.316,699
6/19/20142.322.322.322.32327
6/18/20142.362.382.352.356,471
6/17/20142.362.362.352.354,287
6/16/20142.392.402.392.401,018
6/13/20142.422.422.252.413,204
6/12/20142.412.412.412.41251
6/11/20142.252.402.252.402,328
6/10/20142.252.342.252.317,430
6/9/20142.342.342.252.251,200
6/6/20142.322.402.322.344,069
6/5/20142.432.432.352.3513,479
6/4/20142.422.422.402.401,006
6/3/20142.382.422.382.40673
6/2/20142.302.302.302.300
5/30/20142.262.482.202.303,456
5/29/20142.352.442.252.2719,876
5/28/20142.513.002.302.3590,419
5/27/20142.512.512.512.510
5/23/20142.482.512.482.512,200
5/22/20142.492.492.192.488,654
5/21/20142.242.452.232.456,947
5/20/20142.132.252.102.2526,833
5/19/20142.082.212.052.1338,632
5/16/20142.092.092.092.090
5/15/20142.062.162.062.096,186
5/14/20142.102.272.072.074,253
5/13/20142.242.242.062.117,930
5/12/20142.232.302.162.292,230
5/9/20142.282.412.152.2513,986
5/8/20142.352.352.352.35201
5/7/20142.412.442.262.332,949
5/6/20142.382.562.262.405,600
5/5/20142.552.552.392.5320,764
5/2/20142.582.582.552.551,648
5/1/20142.562.572.562.56803
4/30/20142.662.692.552.572,767
4/29/20142.562.662.562.56700
4/28/20142.692.692.692.69115
4/25/20142.692.692.692.699
4/24/20142.582.692.552.69648
4/23/20142.602.602.602.602
4/22/20142.602.612.582.603,638
4/21/20142.522.682.522.532,600
4/17/20142.522.522.522.520
4/16/20142.522.542.522.522,808
4/15/20142.592.592.522.525,255
4/14/20142.562.742.562.74451
4/11/20142.602.632.602.63528
4/10/20142.772.772.592.59516
4/9/20142.742.752.562.714,005
4/8/20142.602.802.602.80244
4/7/20142.572.752.562.751,052
4/4/20142.702.952.562.7148,103
4/3/20142.602.602.502.582,857
4/2/20142.582.582.572.57369
4/1/20142.582.682.582.651,825
3/31/20142.602.602.592.598,680
3/28/20142.582.582.582.581,000
3/27/20142.582.582.582.58467
3/26/20142.692.692.572.575,160
3/25/20142.572.572.572.57108
3/24/20142.742.742.662.696,963
3/21/20142.752.752.592.743,747
3/20/20142.642.752.642.7412,811
3/19/20142.702.702.572.571,458
3/18/20142.652.682.562.605,430
3/17/20142.372.742.372.5918,656
3/14/20142.422.492.282.4915,152
3/13/20142.532.532.432.439,369
3/12/20142.612.732.452.5615,703
3/11/20142.562.562.562.56630
3/10/20142.672.722.662.6615,896
3/7/20142.682.682.652.661,502
3/6/20142.642.712.642.71502
3/5/20142.682.682.632.674,837
Trading Center