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 29, 2018 104.27 104.27 104.27 0 +4.54(+4.55%)
Mar 28, 2018 103.66 103.86 98.92 99.73 2,137,433 -4.58(-4.39%)
Mar 27, 2018 111.08 111.25 103.63 104.31 941,024 -5.96(-5.40%)
Mar 26, 2018 109.78 110.43 106.15 110.27 981,556 +3.41(+3.19%)
Mar 23, 2018 109.03 110.72 106.78 106.86 1,201,756 -2.69(-2.46%)
Mar 22, 2018 115.64 116.72 108.71 109.55 1,485,996 -7.97(-6.78%)
Mar 21, 2018 118.64 119.50 116.76 117.52 637,652 -1.70(-1.43%)
Mar 20, 2018 117.10 119.68 116.56 119.22 804,171 +3.15(+2.71%)
Mar 19, 2018 115.40 116.83 114.30 116.07 547,487 -0.73(-0.63%)
Mar 16, 2018 118.52 118.52 116.20 116.80 763,764 -1.76(-1.48%)
Mar 15, 2018 118.98 119.69 116.82 118.56 646,538 +0.10(+0.08%)
Mar 14, 2018 119.35 117.36 118.46 595,706 +0.75(+0.64%)
Mar 13, 2018 119.29 119.62 116.14 117.71 1,083,678 -1.16(-0.98%)
Mar 12, 2018 122.47 123.33 118.65 118.87 969,888 -3.04(-2.49%)
Mar 09, 2018 123.00 123.31 120.64 121.91 846,470 -0.03(-0.02%)
Mar 08, 2018 123.16 123.77 120.74 121.94 716,275 -0.98(-0.80%)
Mar 07, 2018 119.50 123.23 119.03 122.92 1,044,526 +1.50(+1.24%)
Mar 06, 2018 118.51 121.59 118.32 121.42 1,004,471 +3.80(+3.23%)
Mar 05, 2018 116.70 118.88 116.16 117.62 768,800 +0.12(+0.10%)
Mar 02, 2018 112.99 117.58 111.55 117.50 796,610 +2.95(+2.58%)
Mar 01, 2018 116.90 117.50 113.53 114.55 855,199 -2.38(-2.04%)
Feb 28, 2018 117.88 118.10 115.76 116.93 872,250 +0.28(+0.24%)
Feb 27, 2018 118.60 119.87 116.30 116.65 1,182,839 -2.08(-1.75%)
Feb 26, 2018 122.39 124.60 117.67 118.73 1,727,639 -3.07(-2.52%)
Feb 23, 2018 116.58 121.91 116.38 121.80 1,546,561 +6.34(+5.49%)
Feb 22, 2018 117.05 117.89 115.03 115.46 779,068 -1.07(-0.92%)
Feb 21, 2018 116.94 119.45 116.50 116.53 991,897 +0.65(+0.56%)
Feb 20, 2018 114.58 116.77 114.58 115.88 869,671 +0.93(+0.81%)
Feb 16, 2018 114.95 114.95 114.95 0 -3.90(-3.28%)
Feb 15, 2018 118.60 121.03 117.97 118.85 1,359,554 +1.30(+1.11%)
Feb 14, 2018 112.30 118.50 112.30 117.55 1,638,691 +5.30(+4.72%)
Feb 13, 2018 110.00 114.99 109.02 112.25 1,991,773 +6.51(+6.16%)
Feb 12, 2018 105.83 107.10 104.01 105.74 1,176,267 +1.36(+1.30%)
Feb 09, 2018 102.60 105.50 100.33 104.38 1,501,887 +3.22(+3.18%)
Feb 08, 2018 110.42 101.11 101.16 1,207,779 -6.54(-6.07%)
Feb 07, 2018 108.08 109.72 108.92 107.70 1,159,333 -1.22(-1.12%)
Feb 06, 2018 110.60 103.87 108.92 1,243,614 -0.02(-0.02%)
Feb 05, 2018 111.35 114.49 107.92 108.94 1,347,340 -3.63(-3.22%)
Feb 02, 2018 116.86 117.54 112.21 112.57 1,026,660 -5.97(-5.04%)
Feb 01, 2018 115.52 120.92 115.24 118.54 804,221 +1.29(+1.10%)
Jan 31, 2018 117.29 119.00 116.75 117.25 589,024 +2.09(+1.81%)
Jan 30, 2018 116.53 117.23 114.27 115.16 1,139,461 -3.82(-3.21%)
Jan 29, 2018 120.00 121.32 117.48 118.98 864,554 -3.21(-2.63%)
Jan 26, 2018 120.00 122.93 119.90 122.19 798,625 +3.72(+3.14%)
Jan 25, 2018 118.47 119.08 115.92 118.47 703,106 +0.45(+0.38%)
Jan 24, 2018 120.95 121.66 116.24 118.02 948,945 -1.76(-1.47%)
Jan 23, 2018 119.83 120.31 118.59 119.78 622,587 +0.68(+0.57%)
Jan 22, 2018 120.06 118.61 119.10 893,343 -0.96(-0.80%)
Jan 19, 2018 120.00 121.92 119.82 120.06 683,572 +0.43(+0.36%)
Jan 18, 2018 118.72 120.40 117.03 119.63 968,372 +0.67(+0.56%)
Jan 17, 2018 113.59 119.60 113.34 118.96 1,356,968 +6.99(+6.24%)
Jan 16, 2018 114.87 115.97 111.32 111.97 1,454,084 -1.03(-0.91%)
Jan 12, 2018 113.00 113.00 113.00 0 +0.17(+0.15%)
Jan 11, 2018 113.26 114.03 112.54 112.83 403,318 +0.01(+0.01%)
Jan 10, 2018 113.48 112.82 439,255 -0.37(-0.33%)
Jan 09, 2018 113.21 113.60 110.35 113.19 530,488 +0.55(+0.49%)
Jan 08, 2018 111.94 114.04 111.94 112.64 576,724 +0.23(+0.20%)
Jan 05, 2018 110.84 112.65 109.79 112.41 616,115 +2.63(+2.40%)
Jan 04, 2018 110.61 112.49 108.56 109.78 561,711 +0.09(+0.08%)
Jan 03, 2018 108.72 110.92 107.94 109.69 1,007,990 +1.26(+1.16%)
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.