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 (%)
Dec 31, 2019 2.830 2.940 2.605 2.860 736,800 +0.03(+1.06%)
Dec 30, 2019 2.290 2.830 2.220 2.830 760,636 +0.54(+23.58%)
Dec 27, 2019 2.120 2.430 2.120 2.290 443,300 +0.17(+8.02%)
Dec 26, 2019 2.050 2.170 2.000 2.120 641,062 +0.04(+1.92%)
Dec 24, 2019 2.070 2.100 2.060 2.080 120,000 +0.01(+0.48%)
Dec 23, 2019 2.020 2.110 2.000 2.070 101,384 +0.06(+2.99%)
Dec 20, 2019 2.030 2.080 2.000 2.010 1,495,600 -0.03(-1.47%)
Dec 19, 2019 2.010 2.070 2.000 2.040 137,269 +0.03(+1.49%)
Dec 18, 2019 2.040 2.090 2.000 2.010 150,637 -0.05(-2.43%)
Dec 17, 2019 2.050 2.140 2.010 2.060 155,373 -0.01(-0.48%)
Dec 16, 2019 2.140 2.170 2.060 2.070 716,324 -0.08(-3.72%)
Dec 13, 2019 2.120 2.180 2.100 2.150 192,200 -0.04(-1.83%)
Dec 12, 2019 2.130 2.190 2.100 2.190 196,700 +0.05(+2.34%)
Dec 11, 2019 2.190 2.250 2.120 2.140 163,497 -0.07(-3.17%)
Dec 10, 2019 2.190 2.260 2.110 2.210 227,313 +0.01(+0.45%)
Dec 09, 2019 2.040 2.230 1.990 2.200 236,281 +0.16(+7.84%)
Dec 06, 2019 1.960 2.060 1.930 2.040 546,900 +0.10(+5.15%)
Dec 05, 2019 1.950 1.970 1.880 1.940 242,185 -0.01(-0.51%)
Dec 04, 2019 1.940 1.980 1.910 1.950 360,480 +0.00(+0.00%)
Dec 03, 2019 1.870 1.970 1.870 1.950 306,273 +0.03(+1.56%)
Dec 02, 2019 1.900 1.960 1.860 1.920 500,003 +0.02(+1.05%)
Nov 29, 2019 1.950 1.950 1.855 1.900 136,600 -0.05(-2.56%)
Nov 27, 2019 2.010 2.020 1.950 1.950 54,400 -0.01(-0.51%)
Nov 26, 2019 1.960 2.040 1.950 1.960 1,240,373 -0.02(-1.01%)
Nov 25, 2019 2.000 2.030 1.960 1.980 119,471 -0.01(-0.50%)
Nov 22, 2019 1.980 2.030 1.970 1.990 86,300 -0.01(-0.50%)
Nov 21, 2019 1.980 2.030 1.950 2.000 223,093 +0.02(+1.01%)
Nov 20, 2019 1.980 2.060 1.970 1.980 128,373 -0.01(-0.50%)
Nov 19, 2019 2.100 2.140 1.980 1.990 137,621 -0.09(-4.33%)
Nov 18, 2019 1.990 2.100 1.970 2.080 102,457 +0.09(+4.52%)
Nov 15, 2019 1.900 2.090 1.900 1.990 257,100 +0.04(+2.05%)
Nov 14, 2019 2.020 2.060 1.910 1.950 144,433 -0.07(-3.47%)
Nov 13, 2019 2.080 2.130 2.010 2.020 67,130 -0.11(-5.16%)
Nov 12, 2019 2.090 2.200 2.060 2.130 75,192 +0.06(+2.90%)
Nov 11, 2019 2.030 2.090 2.030 2.070 64,885 -0.02(-0.96%)
Nov 08, 2019 2.110 2.130 2.050 2.090 68,600 -0.01(-0.48%)
Nov 07, 2019 2.070 2.180 2.070 2.100 41,135 +0.05(+2.44%)
Nov 06, 2019 2.220 2.230 2.050 2.050 53,752 -0.18(-8.07%)
Nov 05, 2019 2.210 2.250 2.160 2.230 37,177 +0.04(+1.83%)
Nov 04, 2019 2.110 2.200 2.090 2.190 65,559 +0.11(+5.29%)
Nov 01, 2019 2.010 2.110 2.010 2.080 38,300 +0.07(+3.48%)
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%)
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.