$1.38 -0.03 (%) Sino-Global Shipping America Ltd - NASDAQ

Sep. 27, 2016 | 03:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SINO historical data

Date Open High Low Close Volume
9/26/20161.391.491.381.4199,818
9/23/20161.491.531.431.4546,017
9/22/20161.381.541.381.46184,157
9/21/20161.391.461.371.39146,251
9/20/20161.421.491.381.41118,753
9/19/20161.481.561.411.44121,028
9/16/20161.571.571.481.5186,267
9/15/20161.561.581.521.5444,462
9/14/20161.531.631.501.52106,672
9/13/20161.631.661.511.5751,657
9/12/20161.591.641.541.6467,871
9/9/20161.621.631.551.62112,518
9/8/20161.541.661.541.59250,962
9/7/20161.481.601.481.56174,004
9/6/20161.511.561.471.51158,702
9/2/20161.461.581.461.53164,606
9/1/20161.591.651.461.48688,817
8/31/20161.841.921.591.624,431,303
8/30/20161.501.541.401.40128,604
8/29/20161.551.571.421.49182,537
8/26/20161.631.751.521.53696,794
8/25/20161.531.881.531.671,047,115
8/24/20161.611.751.511.53313,178
8/23/20161.671.711.571.57101,296
8/22/20161.731.781.671.6797,077
8/19/20161.741.851.741.7570,871
8/18/20161.611.871.611.79183,672
8/17/20161.721.771.611.68114,889
8/16/20161.821.821.691.76137,254
8/15/20161.961.961.761.84334,547
8/12/20162.042.041.951.96150,240
8/11/20161.962.071.952.04201,505
8/10/20162.052.191.952.01876,307
8/9/20162.022.111.872.03488,097
8/8/20162.202.451.932.051,860,453
8/5/20161.573.001.512.0210,119,329
8/4/20161.861.861.561.59485,661
8/3/20162.242.261.771.841,092,600
8/2/20162.292.842.092.2411,022,105
8/1/20161.311.831.211.512,155,872
7/29/20161.141.171.051.1372,685
7/28/20161.211.211.001.07202,997
7/27/20161.511.701.151.221,078,011
7/26/20161.081.241.021.0569,968
7/25/20161.121.131.061.0991,016
7/22/20161.061.301.051.13376,734
7/21/20160.951.690.951.123,129,064
7/20/20160.811.040.810.85262,984
7/19/20160.790.860.680.7973,996
7/18/20160.820.890.710.8199,028
7/15/20160.800.950.750.86353,869
7/14/20160.770.880.720.8016,738
7/13/20160.700.700.700.70111
7/12/20160.690.800.670.7615,732
7/11/20160.660.690.640.6412,748
7/8/20160.620.680.620.66564
7/7/20160.650.650.650.657
7/6/20160.710.710.650.659,142
7/5/20160.710.710.660.694,446
7/1/20160.680.680.680.682,018
6/30/20160.650.680.650.6811,270
6/29/20160.680.680.660.665,463
6/28/20160.700.740.670.67925
6/27/20160.700.740.700.709,886
6/24/20160.750.750.670.6813,775
6/23/20160.750.750.750.75154
6/22/20160.720.720.700.702,004
6/21/20160.700.730.700.731,597
6/20/20160.650.720.620.727,807
6/17/20160.700.810.700.724,519
6/16/20160.660.780.660.755,406
6/15/20160.820.820.690.6924,000
6/14/20160.920.920.820.826,334
6/13/20160.901.000.800.889,904
6/10/20160.810.980.800.907,404
6/9/20160.790.860.790.854,816
6/8/20160.870.870.870.8712
6/7/20160.910.930.850.875,988
6/6/20160.931.000.690.9329,110
6/3/20160.720.890.720.8853,324
6/2/20160.760.860.720.8667,866
6/1/20160.750.790.720.783,334
5/31/20160.710.850.700.7725,192
5/27/20160.670.700.670.70900
5/26/20160.630.690.620.694,805
5/25/20160.620.700.620.696,810
5/24/20160.640.700.630.704,580
5/23/20160.620.690.620.647,830
5/20/20160.720.720.620.645,400
5/19/20160.650.720.650.7221,360
5/18/20160.690.690.650.65600
5/17/20160.650.650.650.65100
5/16/20160.810.810.650.7220,968
5/13/20160.670.800.630.7714,280
5/12/20160.660.760.650.762,232
5/11/20160.840.840.670.7717,151
5/10/20160.800.840.690.7825,555
5/9/20160.760.820.760.7912,892
5/6/20160.800.800.700.787,134
5/5/20160.910.910.800.822,293
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center