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 (%)
Apr 30, 2018 4.800 5.080 4.750 5.000 2,113,931 +0.22(+4.60%)
Apr 27, 2018 4.650 4.800 4.650 4.780 854,344 +0.16(+3.46%)
Apr 26, 2018 4.520 4.670 4.500 4.620 680,011 +0.12(+2.67%)
Apr 25, 2018 4.500 4.550 4.420 4.500 3,193,716 -0.02(-0.44%)
Apr 24, 2018 4.560 4.610 4.480 4.520 1,472,536 -0.02(-0.44%)
Apr 23, 2018 4.770 4.780 4.520 4.540 969,866 -0.21(-4.42%)
Apr 20, 2018 4.850 4.850 4.720 4.750 1,002,323 -0.10(-2.06%)
Apr 19, 2018 4.980 5.020 4.840 4.850 1,437,210 -0.14(-2.81%)
Apr 18, 2018 5.100 5.140 4.940 4.990 1,325,985 -0.06(-1.19%)
Apr 17, 2018 5.000 5.110 4.970 5.050 2,356,566 +0.08(+1.61%)
Apr 16, 2018 5.020 5.030 4.940 4.970 1,494,914 -0.03(-0.60%)
Apr 13, 2018 4.960 5.010 4.810 5.000 1,541,418 +0.03(+0.60%)
Apr 12, 2018 5.070 5.070 4.930 4.970 891,671 -0.07(-1.39%)
Apr 11, 2018 5.040 5.095 4.990 5.040 1,941,586 +0.00(+0.00%)
Apr 10, 2018 5.110 5.120 5.010 5.040 3,363,883 +0.02(+0.40%)
Apr 09, 2018 5.170 5.210 5.010 5.020 1,470,786 -0.12(-2.33%)
Apr 06, 2018 5.240 5.330 5.060 5.140 2,350,199 -0.11(-2.10%)
Apr 05, 2018 5.130 5.280 5.130 5.250 904,455 +0.10(+1.94%)
Apr 04, 2018 5.130 5.220 4.980 5.150 2,258,013 -0.07(-1.34%)
Apr 03, 2018 5.180 5.270 5.100 5.220 1,646,193 +0.07(+1.36%)
Apr 02, 2018 5.150 5.210 5.080 5.150 1,311,007 +0.01(+0.19%)
Mar 29, 2018 5.140 5.140 5.140 0 +0.12(+2.39%)
Mar 28, 2018 5.010 5.085 4.905 5.020 1,765,624 -0.02(-0.40%)
Mar 27, 2018 5.090 5.160 5.000 5.040 3,027,066 -0.04(-0.79%)
Mar 26, 2018 5.030 5.090 4.970 5.080 1,179,154 +0.07(+1.40%)
Mar 23, 2018 4.950 5.080 4.900 5.010 1,529,445 +0.00(+0.00%)
Mar 22, 2018 5.000 5.110 4.950 5.010 1,125,266 -0.07(-1.38%)
Mar 21, 2018 4.980 5.130 4.970 5.080 851,852 +0.05(+0.99%)
Mar 20, 2018 4.950 5.050 4.910 5.030 623,056 +0.07(+1.41%)
Mar 19, 2018 4.890 4.970 4.820 4.960 1,331,773 +0.01(+0.20%)
Mar 16, 2018 4.780 4.970 4.780 4.950 3,052,222 +0.13(+2.70%)
Mar 15, 2018 4.780 4.830 4.710 4.820 547,528 +0.02(+0.42%)
Mar 14, 2018 4.500 4.830 4.460 4.800 3,301,695 +0.31(+6.90%)
Mar 13, 2018 4.560 4.625 4.485 4.490 1,664,073 -0.09(-1.97%)
Mar 12, 2018 4.650 4.690 4.565 4.580 711,057 -0.06(-1.29%)
Mar 09, 2018 4.520 4.685 4.510 4.640 1,759,058 +0.12(+2.65%)
Mar 08, 2018 4.540 4.630 4.470 4.520 1,823,020 -0.03(-0.66%)
Mar 07, 2018 4.660 4.550 2,350,718 +0.00(+0.00%)
Mar 06, 2018 4.820 4.915 4.535 4.550 2,403,198 -0.21(-4.41%)
Mar 05, 2018 4.730 4.840 4.710 4.760 1,738,615 +0.00(+0.00%)
Mar 02, 2018 4.500 4.780 4.480 4.760 3,188,488 +0.26(+5.78%)
Mar 01, 2018 4.790 4.790 4.480 4.500 4,835,040 -0.56(-11.07%)
Feb 28, 2018 5.100 5.100 5.000 5.060 874,551 -0.01(-0.20%)
Feb 27, 2018 5.100 5.150 5.050 5.070 1,163,383 -0.04(-0.78%)
Feb 26, 2018 5.160 5.245 5.090 5.110 800,142 -0.05(-0.97%)
Feb 23, 2018 5.140 5.190 5.085 5.160 711,083 +0.04(+0.78%)
Feb 22, 2018 5.120 661,874 -0.19(-3.58%)
Feb 21, 2018 5.130 5.360 5.080 5.310 1,272,703 +0.19(+3.71%)
Feb 20, 2018 4.940 5.140 4.900 5.120 1,094,432 +0.10(+1.99%)
Feb 16, 2018 5.020 5.020 5.020 0 -0.13(-2.52%)
Feb 15, 2018 5.200 5.290 5.100 5.150 1,111,695 -0.01(-0.19%)
Feb 14, 2018 4.970 5.220 4.970 5.160 1,131,051 +0.16(+3.20%)
Feb 13, 2018 4.630 5.030 4.600 5.000 1,842,871 +0.25(+5.26%)
Feb 12, 2018 4.680 4.770 4.620 4.750 1,618,992 +0.12(+2.59%)
Feb 09, 2018 4.700 4.730 4.410 4.630 2,738,692 -0.03(-0.64%)
Feb 08, 2018 4.800 4.800 4.660 4.660 2,552,044 -0.09(-1.89%)
Feb 07, 2018 4.930 4.930 4.710 4.750 2,262,093 -0.26(-5.19%)
Feb 06, 2018 4.730 5.030 4.440 5.010 4,574,625 +0.08(+1.52%)
Feb 05, 2018 4.990 4.990 4.825 4.935 4,217,362 -0.10(-1.89%)
Feb 02, 2018 5.160 5.190 5.000 5.030 5,148,835 -0.11(-2.14%)
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.