Skip to main content

Shiner International Inc (NY: BEST )

2.750 +0.020 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 2.730 2.750 2.730 2.750 22,837 +0.02(+0.73%)
Jul 22, 2024 2.730 2.740 2.730 2.730 7,459 -0.02(-0.73%)
Jul 19, 2024 2.730 2.750 2.730 2.750 14,553 +0.01(+0.36%)
Jul 18, 2024 2.740 2.740 2.730 2.740 2,348 +0.00(+0.00%)
Jul 17, 2024 2.730 2.740 2.720 2.740 110,652 -0.00(-0.09%)
Jul 16, 2024 2.730 2.745 2.730 2.743 19,817 +0.00(+0.09%)
Jul 15, 2024 2.730 2.750 2.730 2.740 51,465 +0.00(+0.00%)
Jul 12, 2024 2.750 2.750 2.730 2.740 33,522 +0.00(+0.00%)
Jul 11, 2024 2.740 2.750 2.730 2.740 22,792 +0.01(+0.36%)
Jul 10, 2024 2.740 2.740 2.730 2.730 10,043 -0.01(-0.29%)
Jul 09, 2024 2.730 2.740 2.730 2.738 17,625 -0.00(-0.07%)
Jul 08, 2024 2.740 2.750 2.730 2.740 14,188 +0.01(+0.37%)
Jul 05, 2024 2.730 2.740 2.730 2.730 20,116 -0.00(-0.18%)
Jul 03, 2024 2.740 2.750 2.730 2.735 14,561 +0.00(+0.18%)
Jul 02, 2024 2.730 2.750 2.730 2.730 52,748 +0.00(+0.00%)
Jul 01, 2024 2.750 2.750 2.720 2.730 73,596 -0.02(-0.73%)
Jun 28, 2024 2.740 2.770 2.720 2.750 42,994 +0.01(+0.36%)
Jun 27, 2024 2.760 2.760 2.730 2.740 30,390 -0.00(-0.18%)
Jun 26, 2024 2.740 2.750 2.730 2.745 188,123 +0.00(+0.18%)
Jun 25, 2024 2.700 2.740 2.700 2.740 117,122 +0.02(+0.74%)
Jun 24, 2024 2.680 2.730 2.670 2.720 85,026 +0.00(+0.00%)
Jun 21, 2024 2.660 2.720 2.660 2.720 134,784 +0.02(+0.74%)
Jun 20, 2024 2.660 2.700 2.630 2.700 414,382 +0.40(+17.39%)
Jun 18, 2024 2.270 2.340 2.220 2.300 14,631 -0.06(-2.54%)
Jun 17, 2024 2.320 2.400 2.279 2.360 6,184 +0.04(+1.72%)
Jun 14, 2024 2.270 2.320 2.230 2.320 13,668 -0.01(-0.43%)
Jun 13, 2024 2.240 2.480 2.210 2.330 31,280 +0.00(+0.00%)
Jun 12, 2024 2.230 2.442 2.230 2.330 37,506 +0.03(+1.26%)
Jun 11, 2024 2.140 2.320 2.140 2.301 9,817 +0.05(+2.27%)
Jun 10, 2024 2.100 2.300 2.100 2.250 15,224 +0.11(+5.14%)
Jun 07, 2024 2.170 2.180 2.080 2.140 30,101 +0.05(+2.39%)
Jun 06, 2024 2.060 2.110 2.060 2.090 13,575 +0.03(+1.45%)
Jun 05, 2024 2.130 2.130 2.060 2.060 6,302 -0.02(-0.96%)
Jun 04, 2024 2.010 2.100 2.000 2.080 18,282 +0.04(+1.92%)
Jun 03, 2024 2.015 2.041 2.015 2.041 5,476 +0.04(+2.05%)
May 31, 2024 2.000 2.020 1.960 2.000 16,513 -0.03(-1.48%)
May 30, 2024 2.010 2.100 1.960 2.030 103,712 +0.01(+0.50%)
May 29, 2024 2.020 2.040 1.920 2.020 8,331 +0.00(+0.00%)
May 28, 2024 2.060 2.060 2.000 2.020 23,774 -0.03(-1.46%)
May 24, 2024 1.980 2.090 1.980 2.050 26,090 +0.13(+6.77%)
May 23, 2024 1.980 1.990 1.885 1.920 30,754 -0.08(-4.00%)
May 22, 2024 2.010 2.055 1.973 2.000 14,838 -0.03(-1.48%)
May 21, 2024 2.090 2.090 2.030 2.030 8,044 -0.06(-2.87%)
May 20, 2024 1.985 2.111 1.985 2.090 12,521 +0.10(+5.03%)
May 17, 2024 2.020 2.100 1.950 1.990 35,941 +0.01(+0.51%)
May 16, 2024 1.960 1.990 1.920 1.980 43,594 +0.04(+2.06%)
May 15, 2024 1.965 1.965 1.930 1.940 5,699 -0.03(-1.51%)
May 14, 2024 1.940 2.000 1.940 1.970 4,237 -0.00(-0.02%)
May 13, 2024 2.060 2.070 1.850 1.970 36,939 -0.11(-5.28%)
May 10, 2024 2.090 2.090 2.080 2.080 6,789 +0.01(+0.48%)
May 09, 2024 2.070 2.100 2.060 2.070 8,951 -0.01(-0.24%)
May 08, 2024 2.110 2.110 2.070 2.075 16,975 -0.04(-2.12%)
May 07, 2024 2.085 2.130 2.085 2.120 6,290 +0.04(+1.92%)
May 06, 2024 2.050 2.130 2.050 2.080 9,600 -0.05(-2.34%)
May 03, 2024 2.090 2.130 2.090 2.130 1,496 -0.00(-0.00%)
May 02, 2024 2.090 2.130 2.090 2.130 8,625 +0.02(+0.95%)
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.