Shiner International Inc (NY: BEST )

3.010 -0.090 (-2.90%)
Official Closing Price Updated: 7:13 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 3.130 3.130 2.930 3.010 2,506,400 -0.09(-2.90%)
Sep 24, 2020 3.060 3.190 3.010 3.100 4,346,761 +0.04(+1.31%)
Sep 23, 2020 3.270 3.270 3.000 3.060 1,382,754 -0.16(-4.97%)
Sep 22, 2020 3.050 3.305 3.050 3.220 2,532,868 +0.20(+6.62%)
Sep 21, 2020 3.200 3.220 3.000 3.020 4,526,004 -0.24(-7.36%)
Sep 18, 2020 3.380 3.380 3.200 3.260 1,725,500 -0.12(-3.55%)
Sep 17, 2020 3.430 3.490 3.360 3.380 1,125,492 -0.08(-2.31%)
Sep 16, 2020 3.500 3.540 3.430 3.460 1,013,262 -0.05(-1.42%)
Sep 15, 2020 3.500 3.590 3.410 3.510 2,476,355 +0.04(+1.15%)
Sep 14, 2020 3.630 3.650 3.350 3.470 1,654,348 -0.16(-4.41%)
Sep 11, 2020 3.680 3.750 3.575 3.630 1,357,600 -0.07(-1.89%)
Sep 10, 2020 3.920 3.950 3.670 3.700 1,573,235 -0.22(-5.61%)
Sep 09, 2020 3.900 3.968 3.885 3.920 604,257 +0.01(+0.26%)
Sep 08, 2020 4.060 4.100 3.880 3.910 1,015,185 -0.22(-5.33%)
Sep 04, 2020 4.040 4.190 3.990 4.130 951,300 +0.12(+2.99%)
Sep 03, 2020 4.140 4.180 3.970 4.010 2,856,171 -0.18(-4.30%)
Sep 02, 2020 4.250 4.330 4.120 4.190 1,241,579 -0.03(-0.71%)
Sep 01, 2020 4.020 4.260 4.000 4.220 1,572,390 +0.22(+5.50%)
Aug 31, 2020 4.170 4.220 4.000 4.000 2,210,710 -0.26(-6.10%)
Aug 28, 2020 4.270 4.310 4.190 4.260 551,400 -0.06(-1.39%)
Aug 27, 2020 4.240 4.350 4.163 4.320 1,334,410 +0.08(+1.89%)
Aug 26, 2020 4.120 4.250 4.100 4.240 781,930 +0.09(+2.17%)
Aug 25, 2020 4.170 4.240 4.110 4.150 711,544 -0.02(-0.48%)
Aug 24, 2020 4.180 4.300 4.110 4.170 1,211,928 +0.00(+0.00%)
Aug 21, 2020 4.160 4.290 4.150 4.170 804,000 +0.01(+0.24%)
Aug 20, 2020 4.270 4.330 4.130 4.160 1,325,072 -0.20(-4.59%)
Aug 19, 2020 4.460 4.640 4.330 4.360 1,151,645 -0.12(-2.68%)
Aug 18, 2020 4.300 4.570 4.260 4.480 1,887,196 +0.22(+5.16%)
Aug 17, 2020 4.350 4.360 4.200 4.260 2,014,455 -0.06(-1.39%)
Aug 14, 2020 4.430 4.510 4.290 4.320 1,345,000 -0.11(-2.48%)
Aug 13, 2020 4.540 4.550 4.360 4.430 2,825,519 -0.03(-0.67%)
Aug 12, 2020 4.580 4.730 4.450 4.460 3,499,854 -0.11(-2.41%)
Aug 11, 2020 4.450 4.580 4.300 4.570 2,236,434 +0.12(+2.70%)
Aug 10, 2020 4.710 4.731 4.400 4.450 2,260,600 -0.29(-6.12%)
Aug 07, 2020 4.600 4.750 4.460 4.740 2,199,000 +0.07(+1.50%)
Aug 06, 2020 4.600 4.720 4.495 4.670 1,154,011 +0.08(+1.74%)
Aug 05, 2020 4.630 4.640 4.450 4.590 1,004,607 +0.00(+0.00%)
Aug 04, 2020 4.380 4.620 4.340 4.590 974,437 +0.20(+4.56%)
Aug 03, 2020 4.150 4.430 4.150 4.390 1,120,236 +0.18(+4.28%)
Jul 31, 2020 4.250 4.250 4.110 4.210 519,600 +0.02(+0.48%)
Jul 30, 2020 4.200 4.220 4.110 4.190 603,896 -0.04(-0.95%)
Jul 29, 2020 4.180 4.275 4.140 4.230 780,274 +0.09(+2.17%)
Jul 28, 2020 4.240 4.280 4.090 4.140 924,516 -0.11(-2.59%)
Jul 27, 2020 4.160 4.295 4.160 4.250 1,274,767 +0.09(+2.16%)
Jul 24, 2020 4.230 4.230 4.090 4.160 1,134,000 -0.10(-2.35%)
Jul 23, 2020 4.390 4.390 4.260 4.260 903,330 -0.10(-2.29%)
Jul 22, 2020 4.540 4.550 4.303 4.360 935,199 -0.27(-5.83%)
Jul 21, 2020 4.570 4.680 4.500 4.630 760,084 +0.13(+2.89%)
Jul 20, 2020 4.500 4.605 4.050 4.500 1,943,595 +0.04(+0.90%)
Jul 17, 2020 4.450 4.520 4.430 4.460 699,700 +0.02(+0.45%)
Jul 16, 2020 4.350 4.495 4.300 4.440 1,698,414 +0.04(+0.91%)
Jul 15, 2020 4.580 4.680 4.360 4.400 2,244,586 -0.17(-3.72%)
Jul 14, 2020 4.450 4.685 4.370 4.570 779,126 +0.09(+2.01%)
Jul 13, 2020 4.510 4.720 4.460 4.480 941,586 +0.00(+0.00%)
Jul 10, 2020 4.720 4.770 4.465 4.480 1,158,300 -0.32(-6.67%)
Jul 09, 2020 4.680 4.860 4.670 4.800 1,341,963 +0.15(+3.23%)
Jul 08, 2020 4.630 4.770 4.530 4.650 1,197,450 +0.04(+0.87%)
Jul 07, 2020 4.690 4.770 4.570 4.610 883,743 -0.08(-1.71%)
Jul 06, 2020 4.630 4.800 4.610 4.690 880,234 +0.16(+3.53%)
Jul 02, 2020 4.430 4.530 4.310 4.530 1,510,500 +0.15(+3.42%)
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.