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, 2020 30.91 32.09 30.60 31.84 1,015,692 +0.78(+2.51%)
Mar 30, 2020 31.82 31.98 30.97 31.06 856,868 -0.50(-1.58%)
Mar 27, 2020 31.36 32.19 30.53 31.56 824,400 -0.77(-2.38%)
Mar 26, 2020 31.23 32.74 31.23 32.33 1,100,788 +0.74(+2.34%)
Mar 25, 2020 31.73 32.84 31.22 31.59 1,096,422 -0.27(-0.85%)
Mar 24, 2020 30.95 32.00 30.64 31.86 907,589 +1.58(+5.22%)
Mar 23, 2020 29.38 30.58 28.67 30.28 919,983 +1.40(+4.85%)
Mar 20, 2020 28.44 29.86 28.01 28.88 1,019,200 +0.68(+2.41%)
Mar 19, 2020 27.59 29.10 26.60 28.20 993,909 +0.37(+1.33%)
Mar 18, 2020 26.62 28.17 26.04 27.83 1,556,452 -0.49(-1.73%)
Mar 17, 2020 28.87 29.17 27.72 28.32 1,467,228 -0.10(-0.35%)
Mar 16, 2020 28.50 30.05 27.22 28.42 1,291,503 -3.08(-9.78%)
Mar 13, 2020 31.32 31.50 29.75 31.50 954,300 +1.99(+6.74%)
Mar 12, 2020 30.44 30.53 28.51 29.51 1,521,459 -2.35(-7.38%)
Mar 11, 2020 31.57 32.13 31.40 31.86 844,248 -0.87(-2.66%)
Mar 10, 2020 31.13 32.81 30.94 32.73 1,040,584 +2.22(+7.28%)
Mar 09, 2020 30.66 31.25 30.15 30.51 1,204,863 -1.55(-4.83%)
Mar 06, 2020 31.58 32.62 31.45 32.06 869,700 -0.62(-1.90%)
Mar 05, 2020 32.68 33.44 32.47 32.68 1,267,044 -0.69(-2.07%)
Mar 04, 2020 33.51 33.57 32.85 33.37 627,913 +0.35(+1.06%)
Mar 03, 2020 33.55 33.74 32.74 33.02 884,495 -0.53(-1.58%)
Mar 02, 2020 33.00 33.79 32.28 33.55 1,157,496 +0.80(+2.44%)
Feb 28, 2020 31.80 32.87 31.36 32.75 917,900 -0.02(-0.06%)
Feb 27, 2020 34.01 34.01 32.16 32.77 983,149 -1.37(-4.01%)
Feb 26, 2020 33.34 36.71 33.24 34.14 984,568 -1.19(-3.37%)
Feb 25, 2020 36.47 36.47 35.02 35.33 822,405 -0.56(-1.56%)
Feb 24, 2020 35.10 36.21 34.56 35.89 595,769 -1.11(-3.00%)
Feb 21, 2020 37.95 37.95 36.62 37.00 723,600 -0.93(-2.45%)
Feb 20, 2020 38.24 38.85 37.72 37.93 497,250 -0.19(-0.50%)
Feb 19, 2020 37.63 38.54 37.40 38.12 717,431 +0.72(+1.93%)
Feb 18, 2020 38.54 38.60 36.78 37.40 783,082 -1.49(-3.83%)
Feb 14, 2020 39.30 39.30 38.62 38.89 550,800 -0.49(-1.24%)
Feb 13, 2020 39.79 39.81 39.02 39.38 526,257 -1.21(-2.98%)
Feb 12, 2020 39.92 40.87 39.92 40.59 363,293 +1.03(+2.60%)
Feb 11, 2020 39.89 40.75 39.36 39.56 396,486 +0.16(+0.41%)
Feb 10, 2020 40.00 40.00 39.05 39.40 357,893 -0.60(-1.50%)
Feb 07, 2020 40.60 40.60 39.39 40.00 264,200 -0.58(-1.43%)
Feb 06, 2020 40.82 40.98 39.88 40.58 326,370 +0.38(+0.95%)
Feb 05, 2020 41.59 41.60 40.02 40.20 503,213 -0.60(-1.47%)
Feb 04, 2020 40.69 41.45 40.46 40.80 739,018 +1.17(+2.95%)
Feb 03, 2020 39.02 40.28 38.89 39.63 435,099 +0.89(+2.30%)
Jan 31, 2020 39.02 39.02 37.97 38.74 857,600 -0.78(-1.97%)
Jan 30, 2020 39.43 40.21 38.67 39.52 489,967 -0.74(-1.84%)
Jan 29, 2020 40.74 40.79 39.93 40.26 470,536 -0.06(-0.15%)
Jan 28, 2020 39.51 40.44 39.31 40.32 466,126 +1.14(+2.91%)
Jan 27, 2020 36.88 39.53 36.50 39.18 837,165 -0.62(-1.56%)
Jan 24, 2020 40.90 40.93 39.55 39.80 650,200 -1.07(-2.62%)
Jan 23, 2020 40.63 40.97 39.97 40.87 680,058 -0.36(-0.87%)
Jan 22, 2020 42.07 42.18 41.18 41.23 822,612 -0.43(-1.03%)
Jan 21, 2020 41.89 41.89 40.62 41.66 1,046,414 -1.40(-3.25%)
Jan 17, 2020 43.89 44.07 42.75 43.06 739,300 -0.70(-1.60%)
Jan 16, 2020 44.49 44.49 43.34 43.76 801,341 -0.59(-1.33%)
Jan 15, 2020 44.09 44.57 43.43 44.35 619,108 +0.13(+0.29%)
Jan 14, 2020 44.71 44.71 43.29 44.22 1,198,763 -0.30(-0.67%)
Jan 13, 2020 42.45 44.99 42.30 44.52 1,040,864 +2.76(+6.61%)
Jan 10, 2020 42.37 42.37 41.06 41.76 624,800 -0.36(-0.85%)
Jan 09, 2020 43.00 43.10 41.91 42.12 626,317 -0.70(-1.63%)
Jan 08, 2020 42.05 43.14 41.79 42.82 735,036 +0.69(+1.64%)
Jan 07, 2020 42.79 42.80 41.79 42.13 513,101 -0.37(-0.87%)
Jan 06, 2020 42.40 42.70 41.99 42.50 699,401 -0.27(-0.63%)
Jan 03, 2020 41.96 44.04 41.95 42.77 1,054,200 -0.59(-1.36%)
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.