SINA com Historical Data - SINA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
SINA com SINA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.51 -1.2% 41.96 42.62 41.79 42.05 42.47 19:59:41
more quote information »

SINA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.5843.7841.2642.63506,573-1.62-3.72%
1 Month40.5843.7839.22541.33438,7661.383.4%
3 Months43.4546.8537.4641.57616,136-1.49-3.43%
6 Months54.3556.3532.9941.63724,358-12.39-22.8%
1 Year61.6870.8332.9950.87717,603-19.72-31.97%
3 Years69.43124.6032.9979.94905,895-27.47-39.57%
5 Years41.01124.6031.9266.10986,9720.952.32%

SINA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2019 41.96 -0.51 -1.2% 42.05 42.62 41.79 434,587
Nov 11 2019 42.47 -0.24 -0.56% 42.00 42.63 41.30 397,439
Nov 08 2019 42.71 -0.57 -1.32% 43.05 43.70 42.42 586,991
Nov 07 2019 43.28 1.49 3.57% 42.83 43.78 41.79 607,511
Nov 06 2019 41.79 -0.73 -1.72% 42.60 42.65 41.26 376,002
Nov 05 2019 42.52 -0.88 -2.03% 43.58 43.58 42.10 564,922
Nov 04 2019 43.40 2.20 5.34% 41.88 43.70 41.67 549,234
Nov 01 2019 41.20 1.60 4.04% 40.19 41.33 39.965 415,260
Oct 31 2019 39.60 -0.45 -1.12% 39.94 40.17 39.23 387,970
Oct 30 2019 40.05 -0.67 -1.65% 40.60 40.785 39.43 536,303
Oct 29 2019 40.72 -1.01 -2.42% 41.31 41.67 40.42 470,691
Oct 28 2019 41.73 1.18 2.91% 40.99 42.01 40.89 432,212
Oct 25 2019 40.55 0.41 1.02% 40.05 41.47 39.9641 339,832
Oct 24 2019 40.14 0.30 0.75% 39.89 40.20 39.37 329,505
Oct 23 2019 39.84 -0.11 -0.28% 39.52 40.04 39.225 252,535
Oct 22 2019 39.95 -0.22 -0.55% 40.17 40.42 39.47 255,616
Oct 21 2019 40.17 0.47 1.18% 40.10 40.75 39.88 391,427
Oct 18 2019 39.70 -1.62 -3.92% 41.20 41.50 39.58 530,615
Oct 17 2019 41.32 -0.27 -0.65% 41.87 41.94 40.96 441,169
Oct 16 2019 41.59 0.79 1.94% 40.65 41.9765 40.53 408,154
Oct 15 2019 40.80 0.08 0.2% 40.58 41.25 40.0701 501,934
Oct 14 2019 40.72 -0.16 -0.39% 40.83 41.86 40.30 271,066
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.