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, 2019 2.040 2.100 2.000 2.010 134,974 -0.05(-2.43%)
Oct 30, 2019 2.190 2.190 2.000 2.060 84,308 -0.12(-5.50%)
Oct 29, 2019 2.220 2.220 2.090 2.180 36,442 -0.07(-3.11%)
Oct 28, 2019 2.100 2.280 2.100 2.250 123,144 +0.16(+7.66%)
Oct 25, 2019 2.010 2.210 2.010 2.090 141,900 +0.06(+2.96%)
Oct 24, 2019 1.960 2.050 1.960 2.030 122,165 +0.07(+3.57%)
Oct 23, 2019 1.960 1.970 1.900 1.960 73,993 -0.01(-0.51%)
Oct 22, 2019 2.010 2.010 1.940 1.970 58,255 -0.04(-1.99%)
Oct 21, 2019 1.930 2.030 1.930 2.010 48,994 +0.06(+3.08%)
Oct 18, 2019 2.030 2.050 1.950 1.950 574,000 -0.06(-2.99%)
Oct 17, 2019 1.950 2.090 1.950 2.010 63,323 +0.03(+1.52%)
Oct 16, 2019 1.960 2.000 1.940 1.980 36,326 -0.01(-0.50%)
Oct 15, 2019 1.950 2.035 1.910 1.990 81,381 +0.00(+0.00%)
Oct 14, 2019 2.000 2.050 1.952 1.990 56,338 -0.04(-1.97%)
Oct 11, 2019 1.970 2.090 1.950 2.030 70,200 +0.07(+3.57%)
Oct 10, 2019 1.950 1.980 1.900 1.960 195,822 +0.00(+0.00%)
Oct 09, 2019 2.000 2.038 1.950 1.960 55,763 -0.01(-0.51%)
Oct 08, 2019 2.000 2.050 1.960 1.970 52,858 -0.08(-3.90%)
Oct 07, 2019 2.090 2.120 2.010 2.050 32,669 -0.07(-3.30%)
Oct 04, 2019 2.120 2.210 2.070 2.120 65,600 +0.01(+0.47%)
Oct 03, 2019 2.060 2.140 1.970 2.110 94,140 +0.07(+3.43%)
Oct 02, 2019 2.090 2.170 1.940 2.040 101,228 -0.05(-2.39%)
Oct 01, 2019 2.220 2.260 2.080 2.090 135,239 -0.13(-5.86%)
Sep 30, 2019 2.270 2.270 2.130 2.220 202,795 -0.01(-0.45%)
Sep 27, 2019 2.080 2.400 2.080 2.230 448,800 +0.14(+6.70%)
Sep 26, 2019 2.140 2.250 2.080 2.090 186,887 -0.03(-1.42%)
Sep 25, 2019 2.250 2.290 2.120 2.120 182,758 -0.11(-4.93%)
Sep 24, 2019 2.380 2.410 2.230 2.230 231,867 -0.15(-6.30%)
Sep 23, 2019 2.220 2.410 2.160 2.380 169,684 +0.19(+8.68%)
Sep 20, 2019 2.390 2.490 2.160 2.190 384,300 -0.16(-6.81%)
Sep 19, 2019 2.420 2.520 2.300 2.350 148,520 -0.06(-2.49%)
Sep 18, 2019 2.500 2.620 2.390 2.410 262,663 -0.07(-2.82%)
Sep 17, 2019 2.350 2.590 2.340 2.480 583,483 +0.14(+5.98%)
Sep 16, 2019 2.220 2.400 2.200 2.340 302,601 +0.12(+5.41%)
Sep 13, 2019 2.410 2.410 2.200 2.220 247,800 -0.10(-4.31%)
Sep 12, 2019 2.200 2.340 2.170 2.320 313,662 +0.12(+5.45%)
Sep 11, 2019 2.080 2.250 2.040 2.200 428,415 +0.16(+7.84%)
Sep 10, 2019 1.880 2.070 1.880 2.040 422,608 +0.13(+6.81%)
Sep 09, 2019 1.850 1.990 1.850 1.910 211,038 +0.04(+2.14%)
Sep 06, 2019 1.910 1.960 1.860 1.870 138,000 -0.03(-1.58%)
Sep 05, 2019 1.810 1.950 1.790 1.900 404,899 +0.11(+6.15%)
Sep 04, 2019 1.870 1.890 1.730 1.790 981,800 -0.01(-0.56%)
Sep 03, 2019 1.990 2.060 1.776 1.800 569,528 -0.27(-13.04%)
Aug 30, 2019 2.300 2.740 2.030 2.070 3,426,800 -0.11(-5.05%)
Aug 29, 2019 1.870 2.200 1.870 2.180 334,486 +0.34(+18.48%)
Aug 28, 2019 1.750 1.880 1.750 1.840 172,735 +0.08(+4.55%)
Aug 27, 2019 1.790 1.890 1.720 1.760 125,630 -0.01(-0.56%)
Aug 26, 2019 1.730 1.790 1.710 1.770 68,497 +0.05(+2.91%)
Aug 23, 2019 1.800 1.820 1.720 1.720 63,000 -0.09(-4.97%)
Aug 22, 2019 1.750 1.830 1.730 1.810 57,163 +0.04(+2.26%)
Aug 21, 2019 1.900 1.900 1.700 1.770 177,332 -0.12(-6.35%)
Aug 20, 2019 2.000 2.000 1.870 1.890 160,092 -0.09(-4.55%)
Aug 19, 2019 1.920 2.240 1.920 1.980 621,323 +0.13(+7.03%)
Aug 16, 2019 1.660 1.880 1.660 1.850 555,900 +0.20(+12.12%)
Aug 15, 2019 1.700 1.750 1.650 1.650 177,733 -0.04(-2.37%)
Aug 14, 2019 1.620 1.710 1.580 1.690 743,456 +0.05(+3.05%)
Aug 13, 2019 1.490 1.690 1.480 1.640 2,455,341 +0.15(+10.07%)
Aug 12, 2019 1.630 1.650 1.460 1.490 224,273 -0.16(-9.70%)
Aug 09, 2019 1.800 1.810 1.640 1.650 178,300 -0.15(-8.33%)
Aug 08, 2019 1.830 1.850 1.780 1.800 97,490 -0.03(-1.64%)
Aug 07, 2019 1.860 1.860 1.745 1.830 331,411 -0.04(-2.14%)
Aug 06, 2019 1.950 1.950 1.860 1.870 69,533 -0.06(-3.11%)
Aug 05, 2019 1.910 1.950 1.780 1.930 282,037 -0.05(-2.53%)
Aug 02, 2019 2.030 2.100 1.915 1.980 157,700 -0.04(-1.98%)
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.