SINA

SINA com Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
SINA com SINA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 0.07% 43.35 17:00:00
Open Price Low Price High Price Close Price Previous Close
43.33 43.30 43.38 43.35 43.32
more quote information »

SINA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.3343.3943.242543.311,241,5450.020.05%
1 Month42.6843.4542.5243.121,045,8900.671.57%
3 Months40.0643.4539.1342.41831,4073.298.21%
6 Months31.3043.4530.1640.14784,22212.0538.5%
1 Year35.5044.9926.0437.88734,4367.8522.11%
3 Years109.51124.6026.0460.99796,198-66.16-60.41%
5 Years50.20124.6026.0468.16869,511-6.85-13.65%

SINA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 43.35 0.03 0.07% 43.33 43.38 43.30 794,934
Nov 25 2020 43.32 0.01 0.02% 43.30 43.365 43.28 1,238,122
Nov 24 2020 43.31 0.06 0.14% 43.29 43.34 43.28 808,108
Nov 23 2020 43.25 -0.10 -0.23% 43.35 43.39 43.2425 1,252,921
Nov 20 2020 43.35 0.02 0.05% 43.33 43.37 43.325 1,667,027
Nov 19 2020 43.33 0.01 0.02% 43.33 43.45 43.31 1,173,860
Nov 18 2020 43.32 0.00 0.0% 43.32 43.35 43.29 806,953
Nov 17 2020 43.32 0.02 0.05% 43.28 43.35 43.22 833,995
Nov 16 2020 43.30 0.03 0.07% 43.26 43.35 43.26 1,333,024
Nov 13 2020 43.27 0.02 0.05% 43.28 43.44 43.20 893,350
Nov 12 2020 43.25 0.03 0.07% 43.30 43.31 43.15 1,261,209
Nov 11 2020 43.22 0.27 0.63% 42.88 43.38 42.85 1,447,627
Nov 10 2020 42.95 0.18 0.42% 42.81 42.98 42.76 1,108,919
Nov 09 2020 42.77 -0.13 -0.3% 42.83 42.95 42.76 1,049,472
Nov 06 2020 42.90 0.11 0.26% 42.84 42.96 42.76 1,305,456
Nov 05 2020 42.79 -0.06 -0.14% 42.88 42.92 42.75 672,273
Nov 04 2020 42.85 0.27 0.63% 42.63 42.94 42.62 682,409
Nov 03 2020 42.58 -0.14 -0.33% 42.73 42.74 42.52 906,504
Nov 02 2020 42.72 -0.13 -0.3% 42.85 42.85 42.67 454,129
Oct 30 2020 42.85 0.18 0.42% 42.68 42.935 42.55 976,547
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.