Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fang Holdings Ltd ADR (NY: SFUN )

2.800 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 17, 2022 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 (%)
Oct 31, 2018 1.920 2.050 1.920 2.030 3,607,675 +0.11(+5.73%)
Oct 30, 2018 1.980 2.010 1.855 1.920 2,711,015 -0.04(-2.04%)
Oct 29, 2018 2.040 2.120 1.900 1.960 1,607,732 -0.08(-3.92%)
Oct 26, 2018 1.990 2.070 1.930 2.040 1,319,300 +0.02(+0.99%)
Oct 25, 2018 2.160 2.180 1.910 2.020 3,028,395 -0.12(-5.61%)
Oct 24, 2018 2.240 2.260 2.050 2.140 2,427,586 -0.10(-4.46%)
Oct 23, 2018 2.200 2.270 2.070 2.240 2,034,014 +0.00(+0.00%)
Oct 22, 2018 2.220 2.280 2.140 2.240 1,986,845 +0.04(+1.82%)
Oct 19, 2018 2.240 2.250 2.160 2.200 993,000 -0.02(-0.90%)
Oct 18, 2018 2.260 2.290 2.050 2.220 2,289,584 -0.07(-3.06%)
Oct 17, 2018 2.330 2.410 2.240 2.290 821,403 -0.04(-1.72%)
Oct 16, 2018 2.330 2.400 2.310 2.330 575,402 +0.03(+1.30%)
Oct 15, 2018 2.250 2.340 2.240 2.300 1,796,083 +0.02(+0.88%)
Oct 12, 2018 2.260 2.320 2.215 2.280 956,700 +0.08(+3.64%)
Oct 11, 2018 2.240 2.320 2.160 2.200 1,343,451 -0.04(-1.79%)
Oct 10, 2018 2.250 2.300 2.235 2.240 862,493 -0.05(-2.18%)
Oct 09, 2018 2.380 2.420 2.275 2.290 1,664,066 -0.08(-3.38%)
Oct 08, 2018 2.440 2.515 2.370 2.370 532,802 -0.13(-5.20%)
Oct 05, 2018 2.590 2.590 2.450 2.500 1,774,300 -0.11(-4.21%)
Oct 04, 2018 2.560 2.625 2.500 2.610 975,746 +0.01(+0.38%)
Oct 03, 2018 2.540 2.650 2.540 2.600 455,618 +0.08(+3.17%)
Oct 02, 2018 2.480 2.600 2.470 2.520 1,349,124 +0.00(+0.00%)
Oct 01, 2018 2.660 2.660 2.510 2.520 358,494 -0.07(-2.70%)
Sep 28, 2018 2.540 2.620 2.510 2.590 933,900 +0.07(+2.78%)
Sep 27, 2018 2.730 2.730 2.520 2.520 965,778 -0.19(-7.01%)
Sep 26, 2018 2.700 2.775 2.700 2.710 888,929 +0.01(+0.37%)
Sep 25, 2018 2.710 2.780 2.690 2.700 587,043 -0.02(-0.74%)
Sep 24, 2018 2.610 2.745 2.560 2.720 1,435,654 +0.07(+2.64%)
Sep 21, 2018 2.600 2.670 2.580 2.650 2,503,400 +0.05(+1.92%)
Sep 20, 2018 2.620 2.640 2.550 2.600 1,584,271 +0.01(+0.39%)
Sep 19, 2018 2.520 2.730 2.513 2.590 1,639,190 +0.08(+3.19%)
Sep 18, 2018 2.500 2.570 2.490 2.510 436,294 +0.01(+0.40%)
Sep 17, 2018 2.490 2.570 2.490 2.500 564,565 +0.00(+0.00%)
Sep 14, 2018 2.590 2.590 2.480 2.500 472,900 -0.09(-3.47%)
Sep 13, 2018 2.580 2.650 2.565 2.590 607,460 +0.04(+1.57%)
Sep 12, 2018 2.490 2.550 2.415 2.550 1,444,252 +0.06(+2.41%)
Sep 11, 2018 2.470 2.570 2.470 2.490 577,615 +0.00(+0.00%)
Sep 10, 2018 2.540 2.560 2.455 2.490 1,201,604 -0.04(-1.58%)
Sep 07, 2018 2.680 2.690 2.450 2.530 3,087,900 -0.16(-5.95%)
Sep 06, 2018 2.750 2.770 2.630 2.690 2,290,580 -0.07(-2.54%)
Sep 05, 2018 2.930 2.970 2.710 2.760 1,288,685 -0.20(-6.76%)
Sep 04, 2018 3.070 3.130 2.915 2.960 1,166,645 -0.11(-3.58%)
Aug 31, 2018 3.070 3.070 3.070 0 +0.22(+7.72%)
Aug 30, 2018 2.900 2.970 2.820 2.850 1,108,928 -0.11(-3.72%)
Aug 29, 2018 2.820 3.010 2.800 2.960 1,668,917 -0.05(-1.66%)
Aug 28, 2018 2.930 3.130 2.910 3.010 837,446 -0.12(-3.83%)
Aug 27, 2018 3.050 3.160 3.005 3.130 817,237 +0.11(+3.64%)
Aug 24, 2018 2.950 3.045 2.900 3.020 394,500 +0.08(+2.72%)
Aug 23, 2018 2.930 2.990 2.890 2.940 597,687 +0.02(+0.68%)
Aug 22, 2018 2.960 3.025 2.880 2.920 567,420 -0.05(-1.68%)
Aug 21, 2018 2.870 2.975 2.850 2.970 632,882 +0.10(+3.48%)
Aug 20, 2018 2.730 2.870 2.700 2.870 783,302 +0.17(+6.30%)
Aug 17, 2018 2.750 2.800 2.680 2.700 1,266,500 -0.05(-1.82%)
Aug 16, 2018 2.720 2.820 2.690 2.750 525,649 +0.05(+1.85%)
Aug 15, 2018 2.720 2.750 2.650 2.700 1,228,106 -0.07(-2.53%)
Aug 14, 2018 2.800 2.870 2.750 2.770 468,018 -0.06(-2.12%)
Aug 13, 2018 2.890 2.890 2.780 2.830 769,224 -0.05(-1.74%)
Aug 10, 2018 3.010 3.030 2.845 2.880 1,194,600 -0.18(-5.88%)
Aug 09, 2018 3.100 3.150 3.050 3.060 855,249 -0.02(-0.65%)
Aug 08, 2018 3.070 3.120 3.020 3.080 661,984 +0.03(+0.98%)
Aug 07, 2018 3.200 3.210 3.050 3.050 588,670 -0.09(-2.87%)
Aug 06, 2018 3.100 3.170 3.080 3.140 573,574 +0.04(+1.29%)
Aug 03, 2018 3.040 3.100 3.010 3.100 784,900 +0.08(+2.65%)
Aug 02, 2018 3.030 3.080 2.940 3.020 771,700 -0.07(-2.27%)
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.