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 (%)
Mar 31, 2005 31.57 31.96 31.04 31.06 785,199 -0.64(-2.02%)
Mar 30, 2005 30.75 31.75 30.75 31.70 1,266,568 +0.93(+3.02%)
Mar 29, 2005 32.18 32.18 30.65 30.77 1,650,814 -1.65(-5.09%)
Mar 28, 2005 31.20 33.14 31.03 32.42 3,054,706 +1.39(+4.48%)
Mar 24, 2005 31.60 32.07 30.81 31.03 981,896 -0.48(-1.52%)
Mar 23, 2005 31.43 32.15 31.01 31.51 1,301,945 +0.00(+0.00%)
Mar 22, 2005 30.52 32.48 30.52 31.51 2,295,675 +0.71(+2.30%)
Mar 21, 2005 30.45 31.05 29.93 30.80 1,261,647 +0.37(+1.22%)
Mar 18, 2005 31.12 31.30 30.25 30.43 1,295,997 -0.90(-2.87%)
Mar 17, 2005 31.89 31.89 31.02 31.33 1,100,074 -0.49(-1.54%)
Mar 16, 2005 30.89 32.04 30.77 31.82 1,945,204 +0.55(+1.76%)
Mar 15, 2005 31.34 31.97 30.78 31.27 1,506,887 -0.06(-0.19%)
Mar 14, 2005 31.52 31.63 30.60 31.33 1,257,144 -0.18(-0.57%)
Mar 11, 2005 31.49 31.89 31.29 31.51 1,184,880 +0.36(+1.16%)
Mar 10, 2005 31.25 31.55 30.46 31.15 1,665,985 +0.14(+0.45%)
Mar 09, 2005 32.40 32.80 30.89 31.01 2,485,560 -1.49(-4.58%)
Mar 08, 2005 32.07 33.85 31.95 32.50 2,828,201 +0.33(+1.03%)
Mar 07, 2005 32.93 33.35 32.01 32.17 2,403,326 -0.87(-2.63%)
Mar 04, 2005 33.81 34.00 32.60 33.04 3,318,110 -1.08(-3.17%)
Mar 03, 2005 30.30 34.25 30.11 34.12 7,288,948 +3.75(+12.35%)
Mar 02, 2005 30.48 30.98 29.87 30.37 1,811,163 -0.13(-0.43%)
Mar 01, 2005 28.62 30.81 28.62 30.50 4,505,327 +1.97(+6.91%)
Feb 28, 2005 27.97 28.96 27.67 28.53 2,249,455 +1.14(+4.16%)
Feb 25, 2005 27.60 27.80 27.33 27.39 960,393 +0.19(+0.70%)
Feb 24, 2005 26.75 27.33 26.74 27.20 2,310,383 +0.15(+0.56%)
Feb 23, 2005 28.11 28.40 26.73 27.05 3,541,705 -1.37(-4.82%)
Feb 22, 2005 29.25 29.50 27.51 28.42 15,209,779 +2.82(+11.02%)
Feb 18, 2005 24.51 26.54 24.00 25.60 10,071,975 +2.42(+10.44%)
Feb 17, 2005 23.30 23.80 23.14 23.18 1,681,050 -0.09(-0.39%)
Feb 16, 2005 23.50 23.82 23.18 23.27 1,600,002 -0.55(-2.30%)
Feb 15, 2005 23.79 24.09 23.68 23.82 2,056,403 +0.15(+0.63%)
Feb 14, 2005 23.07 24.50 23.07 23.67 3,696,676 +0.44(+1.89%)
Feb 11, 2005 22.99 23.65 22.58 23.23 3,627,897 +0.20(+0.87%)
Feb 10, 2005 23.14 23.40 22.60 23.03 3,695,266 -0.10(-0.43%)
Feb 09, 2005 24.15 24.29 22.92 23.13 6,553,688 -1.26(-5.17%)
Feb 08, 2005 20.23 24.54 20.18 24.39 44,047,192 -2.96(-10.82%)
Feb 07, 2005 27.00 27.45 26.52 27.35 7,659,417 -0.05(-0.18%)
Feb 04, 2005 27.58 27.64 27.05 27.40 3,167,501 +0.45(+1.67%)
Feb 03, 2005 27.16 27.40 26.57 26.95 2,519,601 -0.03(-0.11%)
Feb 02, 2005 27.10 27.20 26.52 26.98 3,393,660 +0.76(+2.90%)
Feb 01, 2005 26.40 26.50 25.82 26.22 2,568,158 -0.28(-1.06%)
Jan 31, 2005 25.55 26.75 25.16 26.50 3,421,168 +1.45(+5.79%)
Jan 28, 2005 26.95 27.11 24.26 25.05 5,680,262 -1.60(-6.00%)
Jan 27, 2005 27.42 27.48 26.42 26.65 2,723,811 -0.69(-2.52%)
Jan 26, 2005 26.75 27.44 26.40 27.34 2,457,289 +1.23(+4.69%)
Jan 25, 2005 26.08 26.77 25.80 26.11 2,397,435 +0.70(+2.77%)
Jan 24, 2005 25.90 26.22 25.05 25.41 3,198,324 -0.16(-0.63%)
Jan 21, 2005 27.00 27.41 25.25 25.57 4,291,827 -1.20(-4.48%)
Jan 20, 2005 28.09 28.75 26.72 26.77 4,884,399 -1.62(-5.71%)
Jan 19, 2005 29.95 30.02 28.39 28.39 2,203,435 -1.34(-4.51%)
Jan 18, 2005 29.88 30.00 29.64 29.73 2,271,154 -0.27(-0.90%)
Jan 14, 2005 29.80 30.00 29.10 30.00 1,920,994 +0.42(+1.42%)
Jan 13, 2005 30.40 30.40 29.50 29.58 2,338,569 -0.80(-2.63%)
Jan 12, 2005 30.00 30.39 29.57 30.38 2,205,983 +0.88(+2.98%)
Jan 11, 2005 29.75 30.34 29.42 29.50 2,221,108 -0.55(-1.83%)
Jan 10, 2005 30.60 30.80 30.00 30.05 1,827,015 -0.40(-1.31%)
Jan 07, 2005 30.50 30.68 29.70 30.45 2,098,505 +0.15(+0.50%)
Jan 06, 2005 30.55 30.88 29.34 30.30 4,034,625 -0.09(-0.30%)
Jan 05, 2005 30.64 31.35 30.26 30.39 2,742,829 -0.11(-0.36%)
Jan 04, 2005 32.64 32.64 30.38 30.50 2,524,509 -1.61(-5.01%)
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.