Skip to main content

Shiner International Inc (NY: BEST )

2.170 -0.130 (-5.65%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 113.40 114.80 106.00 106.20 71,645 -8.00(-7.01%)
Jan 30, 2020 113.00 115.80 112.00 114.20 49,612 -1.20(-1.04%)
Jan 29, 2020 119.20 119.40 115.00 115.40 33,710 -2.20(-1.87%)
Jan 28, 2020 113.60 119.40 113.60 117.60 55,617 +3.20(+2.80%)
Jan 27, 2020 115.80 118.80 112.80 114.40 73,993 -7.20(-5.92%)
Jan 24, 2020 127.40 127.40 121.00 121.60 68,950 -5.00(-3.95%)
Jan 23, 2020 122.20 126.80 119.20 126.60 75,445 +3.20(+2.59%)
Jan 22, 2020 129.20 130.40 122.20 123.40 105,737 -5.20(-4.04%)
Jan 21, 2020 125.80 130.80 125.60 128.60 74,379 +0.40(+0.31%)
Jan 17, 2020 128.80 128.80 125.60 128.20 37,295 +0.80(+0.63%)
Jan 16, 2020 127.60 129.20 125.00 127.40 52,383 -0.60(-0.47%)
Jan 15, 2020 127.60 128.80 126.00 128.00 80,497 -0.40(-0.31%)
Jan 14, 2020 127.40 129.33 126.60 128.40 141,160 +0.60(+0.47%)
Jan 13, 2020 124.20 129.00 123.60 127.80 107,926 +5.20(+4.24%)
Jan 10, 2020 126.40 126.60 120.20 122.60 83,455 -2.60(-2.08%)
Jan 09, 2020 129.00 130.80 124.60 125.20 91,222 -3.40(-2.64%)
Jan 08, 2020 119.80 129.20 118.60 128.60 185,809 +9.00(+7.53%)
Jan 07, 2020 118.40 119.80 117.60 119.60 54,777 +1.60(+1.36%)
Jan 06, 2020 116.60 118.40 115.20 118.00 32,231 +0.40(+0.34%)
Jan 03, 2020 115.00 119.20 113.30 117.60 86,445 +0.00(+0.00%)
Jan 02, 2020 110.60 117.60 110.60 117.60 66,446 +6.40(+5.76%)
Dec 31, 2019 114.40 114.40 111.00 111.20 63,990 -3.20(-2.80%)
Dec 30, 2019 114.80 115.60 112.60 114.40 76,536 -0.40(-0.35%)
Dec 27, 2019 110.00 115.00 110.00 114.80 90,350 +5.60(+5.13%)
Dec 26, 2019 107.80 109.40 106.10 109.20 89,277 +1.80(+1.68%)
Dec 24, 2019 108.60 109.00 106.60 107.40 44,720 -1.20(-1.10%)
Dec 23, 2019 108.60 110.00 106.00 108.60 117,631 +0.20(+0.18%)
Dec 20, 2019 109.60 109.60 107.20 108.40 93,535 +0.00(+0.00%)
Dec 19, 2019 109.00 110.80 107.80 108.40 65,869 -1.00(-0.91%)
Dec 18, 2019 113.00 113.50 108.20 109.40 86,379 -4.00(-3.53%)
Dec 17, 2019 112.40 113.60 110.60 113.40 52,740 +2.20(+1.98%)
Dec 16, 2019 109.80 113.50 108.40 111.20 48,514 +1.40(+1.28%)
Dec 13, 2019 109.00 110.80 108.40 109.80 66,575 +1.60(+1.48%)
Dec 12, 2019 114.40 114.40 107.70 108.20 100,151 -6.20(-5.42%)
Dec 11, 2019 111.80 114.60 110.40 114.40 61,216 +2.00(+1.78%)
Dec 10, 2019 114.80 115.20 112.00 112.40 63,625 -2.60(-2.26%)
Dec 09, 2019 117.20 119.00 114.20 115.00 37,546 -2.60(-2.21%)
Dec 06, 2019 117.40 117.80 115.20 117.60 70,175 +2.20(+1.91%)
Dec 05, 2019 115.20 117.20 114.00 115.40 65,806 +2.20(+1.94%)
Dec 04, 2019 117.80 118.20 112.80 113.20 65,767 -4.40(-3.74%)
Dec 03, 2019 118.40 118.40 115.40 117.60 98,327 -2.00(-1.67%)
Dec 02, 2019 120.00 122.00 118.00 119.60 79,224 -0.60(-0.50%)
Nov 29, 2019 118.00 120.20 118.00 120.20 65,120 +0.20(+0.17%)
Nov 27, 2019 115.60 120.00 115.10 120.00 111,525 +5.20(+4.53%)
Nov 26, 2019 110.40 120.00 109.10 114.80 1,077,246 +3.40(+3.05%)
Nov 25, 2019 109.20 111.70 108.80 111.40 80,998 +3.00(+2.77%)
Nov 22, 2019 108.80 109.40 106.60 108.40 80,830 -0.20(-0.18%)
Nov 21, 2019 110.00 110.80 106.80 108.60 88,786 -0.80(-0.73%)
Nov 20, 2019 112.00 112.50 108.60 109.40 93,295 -3.40(-3.01%)
Nov 19, 2019 116.60 117.00 110.70 112.80 121,526 -3.20(-2.76%)
Nov 18, 2019 117.20 117.20 114.00 116.00 72,406 -0.80(-0.68%)
Nov 15, 2019 113.20 117.80 112.00 116.80 77,325 +4.20(+3.73%)
Nov 14, 2019 111.80 117.00 111.60 112.60 106,163 +1.00(+0.90%)
Nov 13, 2019 108.60 115.00 106.40 111.60 135,900 +0.20(+0.18%)
Nov 12, 2019 117.60 118.20 110.20 111.40 167,756 -6.40(-5.43%)
Nov 11, 2019 113.80 118.00 112.40 117.80 160,246 +2.40(+2.08%)
Nov 08, 2019 116.20 118.60 115.00 115.40 158,935 +1.40(+1.23%)
Nov 07, 2019 115.00 116.70 112.30 114.00 94,776 +0.80(+0.71%)
Nov 06, 2019 113.00 116.20 111.80 113.20 50,479 -1.00(-0.88%)
Nov 05, 2019 112.20 115.20 110.20 114.20 52,014 +2.20(+1.96%)
Nov 04, 2019 111.40 112.40 109.60 112.00 55,152 +2.60(+2.38%)
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.