$0.53 -0.04 (%) Sino-Global Shipping America Ltd - NASDAQ

Feb. 10, 2016 | 11:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SINO historical data

Date Open High Low Close Volume
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
12/8/20151.021.031.011.014,260
12/7/20151.091.091.011.037,668
12/4/20151.181.251.001.1019,557
12/3/20150.991.290.961.1559,032
12/2/20150.911.000.910.965,213
12/1/20150.860.960.860.9612,530
11/30/20150.980.980.860.861,520
11/27/20150.900.900.900.90145
11/25/20150.860.860.860.86200
11/24/20150.900.900.860.8611,845
11/23/20150.860.890.860.892,706
11/20/20150.850.850.850.85135
11/19/20150.830.850.830.858,400
11/18/20150.780.780.780.78500
11/17/20150.850.850.850.850
11/16/20150.750.850.750.856,309
11/13/20150.850.850.820.854,355
11/12/20150.830.840.830.843,705
11/11/20150.820.830.780.829,700
11/10/20150.840.840.800.803,460
11/9/20150.800.840.790.794,400
11/6/20150.800.800.800.80275
11/5/20150.790.850.780.853,370
11/4/20150.800.830.800.832,102
11/3/20150.840.850.840.855,701
11/2/20150.830.840.820.842,644
10/30/20150.770.820.770.823,827
10/29/20150.830.830.830.838
10/28/20150.830.840.800.833,542
10/27/20150.810.830.790.8338,600
10/26/20150.840.850.810.816,551
10/23/20150.820.850.820.8220,574
10/22/20150.840.850.840.853,200
10/21/20150.820.830.820.833,600
10/20/20150.850.850.830.832,116
10/19/20150.800.870.800.833,646
10/16/20150.800.870.800.8023,746
10/15/20150.800.880.760.8713,410
10/14/20150.810.880.750.8813,808
10/13/20150.900.900.850.865,612
10/12/20150.850.900.850.9012,325
10/9/20150.830.850.830.841,955
10/8/20150.780.810.780.811,224
10/7/20150.860.880.830.881,098
10/6/20150.870.880.870.871,001
10/5/20150.780.870.780.878,901
10/2/20150.720.840.690.788,340
10/1/20150.720.720.700.722,462
9/30/20150.810.830.810.83394
9/28/20150.991.060.870.9319,675
9/25/20151.001.090.991.006,634
9/24/20151.061.061.001.033,510
9/23/20151.121.121.041.045,199
9/22/20151.091.101.001.045,998
9/21/20151.061.141.001.0612,920
9/18/20151.281.321.041.06107,054
9/17/20151.191.311.171.224,800
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center