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 (%)
Nov 30, 2018 1.630 1.900 1.620 1.840 24,888,500 +0.12(+6.98%)
Nov 29, 2018 1.730 1.745 1.670 1.720 2,841,399 -0.02(-1.15%)
Nov 28, 2018 1.660 1.790 1.650 1.740 2,945,166 +0.10(+6.10%)
Nov 27, 2018 1.600 1.670 1.510 1.640 3,261,693 +0.03(+1.86%)
Nov 26, 2018 1.670 1.700 1.600 1.610 3,755,535 -0.05(-3.01%)
Nov 23, 2018 1.640 1.710 1.630 1.660 1,267,900 -0.03(-1.78%)
Nov 21, 2018 1.690 1.690 1.690 0 -0.04(-2.31%)
Nov 20, 2018 1.680 1.760 1.630 1.730 1,934,599 +0.02(+1.17%)
Nov 19, 2018 1.730 1.790 1.650 1.710 1,279,294 -0.04(-2.29%)
Nov 16, 2018 1.840 1.880 1.600 1.750 4,338,700 -0.11(-5.91%)
Nov 15, 2018 1.770 1.870 1.720 1.860 2,773,613 +0.07(+3.91%)
Nov 14, 2018 1.800 1.900 1.690 1.790 7,269,848 +0.02(+1.13%)
Nov 13, 2018 1.780 1.880 1.740 1.770 1,945,956 -0.01(-0.56%)
Nov 12, 2018 1.780 1.870 1.770 1.780 3,502,798 +0.00(+0.00%)
Nov 09, 2018 1.870 1.910 1.740 1.780 1,375,700 -0.14(-7.29%)
Nov 08, 2018 1.980 2.000 1.840 1.920 1,648,698 -0.07(-3.52%)
Nov 07, 2018 2.020 2.020 1.905 1.990 1,366,329 -0.01(-0.50%)
Nov 06, 2018 1.980 2.030 1.950 2.000 807,095 +0.00(+0.00%)
Nov 05, 2018 2.010 2.060 1.900 2.000 2,994,135 -0.01(-0.50%)
Nov 02, 2018 2.100 2.130 1.940 2.010 2,954,300 -0.07(-3.37%)
Nov 01, 2018 2.050 2.145 2.030 2.080 3,096,284 +0.05(+2.46%)
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%)
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.