Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sina Corp (NQ: SINA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 55.43 55.97 53.24 53.64 496,800 -0.94(-1.72%)
Dec 28, 2018 54.45 55.87 53.99 54.58 580,800 +0.41(+0.76%)
Dec 27, 2018 53.87 54.59 52.64 54.17 1,189,392 -0.91(-1.65%)
Dec 26, 2018 54.04 55.14 52.45 55.08 631,287 +1.42(+2.65%)
Dec 24, 2018 52.89 54.60 52.17 53.66 391,700 +0.39(+0.73%)
Dec 21, 2018 54.21 55.72 53.00 53.27 868,900 -1.04(-1.91%)
Dec 20, 2018 55.34 56.27 53.56 54.31 872,932 -1.13(-2.04%)
Dec 19, 2018 58.77 59.76 55.19 55.44 784,444 -3.37(-5.73%)
Dec 18, 2018 60.10 60.82 58.76 58.81 535,008 -0.81(-1.36%)
Dec 17, 2018 62.14 62.14 59.34 59.62 827,499 -2.51(-4.04%)
Dec 14, 2018 61.07 63.78 60.47 62.13 975,800 +0.14(+0.23%)
Dec 13, 2018 65.05 65.50 61.94 61.99 543,036 -2.45(-3.80%)
Dec 12, 2018 64.17 65.47 63.28 64.44 603,992 +1.67(+2.66%)
Dec 11, 2018 63.89 65.43 62.72 62.77 618,855 -0.05(-0.08%)
Dec 10, 2018 62.90 64.32 62.15 62.82 521,245 -0.40(-0.63%)
Dec 07, 2018 64.10 65.42 63.04 63.22 463,800 -1.10(-1.71%)
Dec 06, 2018 63.21 64.94 62.63 64.32 745,792 -1.17(-1.79%)
Dec 04, 2018 67.31 68.20 65.25 65.49 854,100 -1.51(-2.25%)
Dec 03, 2018 67.72 68.61 66.95 67.00 630,787 +2.23(+3.44%)
Nov 30, 2018 62.38 65.33 61.80 64.77 652,600 +2.17(+3.47%)
Nov 29, 2018 62.28 63.31 61.53 62.60 812,011 -0.41(-0.65%)
Nov 28, 2018 64.85 66.80 60.30 63.01 1,872,171 +1.11(+1.79%)
Nov 27, 2018 62.05 62.45 61.00 61.90 747,895 -0.55(-0.88%)
Nov 26, 2018 61.55 63.25 61.25 62.45 908,587 +1.71(+2.82%)
Nov 23, 2018 61.30 62.08 60.55 60.74 280,700 -1.63(-2.61%)
Nov 21, 2018 62.37 62.37 62.37 0 +2.43(+4.05%)
Nov 20, 2018 59.02 60.84 57.84 59.94 727,522 -0.90(-1.48%)
Nov 19, 2018 63.55 63.94 60.49 60.84 888,125 -4.12(-6.34%)
Nov 16, 2018 64.21 65.23 62.79 64.96 455,400 +0.01(+0.02%)
Nov 15, 2018 62.91 65.89 62.30 64.95 762,922 +2.73(+4.39%)
Nov 14, 2018 62.40 64.33 61.30 62.22 798,832 +0.55(+0.89%)
Nov 13, 2018 61.75 62.90 60.84 61.67 573,786 +0.57(+0.93%)
Nov 12, 2018 61.68 62.01 60.11 61.10 524,509 -0.72(-1.16%)
Nov 09, 2018 63.25 63.25 60.69 61.82 618,100 -2.41(-3.75%)
Nov 08, 2018 64.62 64.87 63.01 64.23 699,078 -1.18(-1.80%)
Nov 07, 2018 65.75 66.58 64.49 65.41 396,654 -0.34(-0.52%)
Nov 06, 2018 64.84 67.87 64.31 65.75 1,109,688 +0.63(+0.97%)
Nov 05, 2018 64.92 65.76 64.01 65.12 1,091,767 -1.11(-1.68%)
Nov 02, 2018 67.76 68.96 65.87 66.23 956,100 -1.13(-1.68%)
Nov 01, 2018 63.33 68.06 62.42 67.36 1,081,803 +4.05(+6.40%)
Oct 31, 2018 59.66 63.44 58.78 63.31 829,364 +4.51(+7.67%)
Oct 30, 2018 58.65 59.47 56.67 58.80 873,297 -0.25(-0.42%)
Oct 29, 2018 61.91 61.91 58.19 59.05 713,733 -2.32(-3.78%)
Oct 26, 2018 57.96 61.95 57.69 61.37 626,000 +1.72(+2.88%)
Oct 25, 2018 58.84 60.20 57.64 59.65 612,036 +1.44(+2.47%)
Oct 24, 2018 61.05 61.51 58.19 58.21 900,219 -3.09(-5.04%)
Oct 23, 2018 60.09 62.22 58.99 61.30 661,146 -0.97(-1.56%)
Oct 22, 2018 61.71 63.64 61.07 62.27 794,707 +2.42(+4.04%)
Oct 19, 2018 62.32 62.91 59.54 59.85 462,100 -0.86(-1.42%)
Oct 18, 2018 62.44 62.44 60.56 60.71 811,722 -2.29(-3.63%)
Oct 17, 2018 63.91 64.41 62.12 63.00 721,336 -0.84(-1.32%)
Oct 16, 2018 62.50 63.90 62.30 63.84 529,074 +1.42(+2.27%)
Oct 15, 2018 61.03 63.28 61.03 62.42 617,994 -0.08(-0.13%)
Oct 12, 2018 60.66 62.69 60.52 62.50 909,800 +3.49(+5.91%)
Oct 11, 2018 58.40 59.80 57.85 59.01 1,689,416 -0.17(-0.29%)
Oct 10, 2018 62.10 62.13 59.11 59.18 1,613,457 -3.46(-5.52%)
Oct 09, 2018 63.94 64.36 62.27 62.64 1,440,024 -1.51(-2.35%)
Oct 08, 2018 62.50 65.05 61.81 64.15 1,159,812 -0.10(-0.16%)
Oct 05, 2018 65.12 65.12 62.61 64.25 1,339,000 -0.79(-1.21%)
Oct 04, 2018 67.22 67.22 64.10 65.04 952,329 -2.52(-3.73%)
Oct 03, 2018 67.69 68.04 67.28 67.56 462,117 +0.38(+0.57%)
Oct 02, 2018 69.13 69.52 66.61 67.18 817,751 -2.95(-4.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.