Skip to main content

Shiner International Inc (NY: BEST )

2.330 +0.030 (+1.30%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 83.40 84.40 80.00 80.00 110,535 -5.20(-6.10%)
Aug 28, 2020 85.40 86.20 83.80 85.20 27,570 -1.20(-1.39%)
Aug 27, 2020 84.80 87.00 83.26 86.40 66,720 +1.60(+1.89%)
Aug 26, 2020 82.40 85.00 82.00 84.80 39,096 +1.80(+2.17%)
Aug 25, 2020 83.40 84.80 82.20 83.00 35,577 -0.40(-0.48%)
Aug 24, 2020 83.60 86.00 82.20 83.40 60,596 +0.00(+0.00%)
Aug 21, 2020 83.20 85.80 83.00 83.40 40,200 +0.20(+0.24%)
Aug 20, 2020 85.40 86.60 82.60 83.20 66,253 -4.00(-4.59%)
Aug 19, 2020 89.20 92.80 86.60 87.20 57,582 -2.40(-2.68%)
Aug 18, 2020 86.00 91.40 85.20 89.60 94,359 +4.40(+5.16%)
Aug 17, 2020 87.00 87.20 84.00 85.20 100,722 -1.20(-1.39%)
Aug 14, 2020 88.60 90.20 85.80 86.40 67,250 -2.20(-2.48%)
Aug 13, 2020 90.80 91.00 87.20 88.60 141,275 -0.60(-0.67%)
Aug 12, 2020 91.60 94.60 89.00 89.20 174,992 -2.20(-2.41%)
Aug 11, 2020 89.00 91.60 86.00 91.40 111,821 +2.40(+2.70%)
Aug 10, 2020 94.20 94.62 88.00 89.00 113,030 -5.80(-6.12%)
Aug 07, 2020 92.00 95.00 89.20 94.80 109,950 +1.40(+1.50%)
Aug 06, 2020 92.00 94.40 89.90 93.40 57,700 +1.60(+1.74%)
Aug 05, 2020 92.60 92.80 89.00 91.80 50,230 +0.00(+0.00%)
Aug 04, 2020 87.60 92.40 86.80 91.80 48,721 +4.00(+4.56%)
Aug 03, 2020 83.00 88.60 83.00 87.80 56,011 +3.60(+4.28%)
Jul 31, 2020 85.00 85.00 82.20 84.20 25,980 +0.40(+0.48%)
Jul 30, 2020 84.00 84.40 82.20 83.80 30,194 -0.80(-0.95%)
Jul 29, 2020 83.60 85.50 82.80 84.60 39,013 +1.80(+2.17%)
Jul 28, 2020 84.80 85.60 81.80 82.80 46,225 -2.20(-2.59%)
Jul 27, 2020 83.20 85.90 83.20 85.00 63,738 +1.80(+2.16%)
Jul 24, 2020 84.60 84.60 81.80 83.20 56,700 -2.00(-2.35%)
Jul 23, 2020 87.80 87.80 85.20 85.20 45,166 -2.00(-2.29%)
Jul 22, 2020 90.80 91.00 86.05 87.20 46,759 -5.40(-5.83%)
Jul 21, 2020 91.40 93.60 90.00 92.60 38,004 +2.60(+2.89%)
Jul 20, 2020 90.00 92.10 81.00 90.00 97,179 +0.80(+0.90%)
Jul 17, 2020 89.00 90.40 88.60 89.20 34,985 +0.40(+0.45%)
Jul 16, 2020 87.00 89.90 86.00 88.80 84,920 +0.80(+0.91%)
Jul 15, 2020 91.60 93.60 87.20 88.00 112,229 -3.40(-3.72%)
Jul 14, 2020 89.00 93.70 87.40 91.40 38,956 +1.80(+2.01%)
Jul 13, 2020 90.20 94.40 89.20 89.60 47,079 +0.00(+0.00%)
Jul 10, 2020 94.40 95.40 89.30 89.60 57,915 -6.40(-6.67%)
Jul 09, 2020 93.60 97.20 93.40 96.00 67,098 +3.00(+3.23%)
Jul 08, 2020 92.60 95.40 90.60 93.00 59,872 +0.80(+0.87%)
Jul 07, 2020 93.80 95.40 91.40 92.20 44,187 -1.60(-1.71%)
Jul 06, 2020 92.60 96.00 92.20 93.80 44,011 +3.20(+3.53%)
Jul 02, 2020 88.60 90.60 86.20 90.60 75,525 +3.00(+3.42%)
Jul 01, 2020 85.80 88.30 85.30 87.60 60,790 +2.00(+2.34%)
Jun 30, 2020 85.80 86.00 85.00 85.60 59,301 +0.00(+0.00%)
Jun 29, 2020 86.40 88.00 84.40 85.60 80,430 -0.20(-0.23%)
Jun 26, 2020 94.20 94.40 85.60 85.80 109,270 -7.40(-7.94%)
Jun 25, 2020 94.20 95.20 92.50 93.20 49,782 -2.60(-2.71%)
Jun 24, 2020 95.60 97.00 93.20 95.80 41,263 +0.20(+0.21%)
Jun 23, 2020 94.00 95.60 93.00 95.60 56,062 +1.40(+1.49%)
Jun 22, 2020 96.80 96.80 92.69 94.20 71,444 -3.00(-3.09%)
Jun 19, 2020 96.20 99.00 93.80 97.20 116,755 +0.80(+0.83%)
Jun 18, 2020 95.60 97.40 95.20 96.40 68,444 +0.00(+0.00%)
Jun 17, 2020 98.80 100.96 96.26 96.40 52,643 -3.40(-3.41%)
Jun 16, 2020 97.20 101.40 97.10 99.80 55,635 +4.40(+4.61%)
Jun 15, 2020 100.00 100.20 95.00 95.40 81,243 -4.20(-4.22%)
Jun 12, 2020 100.40 102.20 99.20 99.60 31,535 -0.40(-0.40%)
Jun 11, 2020 103.20 104.60 99.60 100.00 37,207 -5.00(-4.76%)
Jun 10, 2020 105.20 105.60 103.40 105.00 33,652 -0.20(-0.19%)
Jun 09, 2020 108.00 108.00 104.00 105.20 45,053 -2.60(-2.41%)
Jun 08, 2020 108.40 109.45 106.20 107.80 34,349 -1.00(-0.92%)
Jun 05, 2020 105.00 109.80 104.40 108.80 72,260 +5.20(+5.02%)
Jun 04, 2020 108.40 109.60 100.60 103.60 72,797 -6.20(-5.65%)
Jun 03, 2020 102.00 109.80 101.40 109.80 108,878 +8.00(+7.86%)
Jun 02, 2020 97.40 102.00 95.00 101.80 73,255 +2.60(+2.62%)
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.