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 (%)
Jul 31, 2019 2.310 2.310 2.060 2.070 294,449 -0.24(-10.39%)
Jul 30, 2019 2.190 2.360 2.180 2.310 153,032 +0.08(+3.59%)
Jul 29, 2019 2.450 2.450 2.200 2.230 285,206 -0.26(-10.44%)
Jul 26, 2019 2.410 2.540 2.265 2.490 334,000 +0.08(+3.32%)
Jul 25, 2019 2.370 2.420 2.350 2.410 182,612 +0.04(+1.69%)
Jul 24, 2019 2.600 2.650 2.250 2.370 1,040,266 -0.22(-8.49%)
Jul 23, 2019 2.600 2.680 2.470 2.590 632,503 +0.02(+0.78%)
Jul 22, 2019 2.310 2.620 2.140 2.570 1,240,387 +0.26(+11.26%)
Jul 19, 2019 2.380 2.410 2.280 2.310 223,000 -0.05(-2.12%)
Jul 18, 2019 2.470 2.530 2.340 2.360 153,937 -0.13(-5.22%)
Jul 17, 2019 2.560 2.568 2.420 2.490 205,942 -0.07(-2.73%)
Jul 16, 2019 2.470 2.600 2.350 2.560 236,416 +0.08(+3.23%)
Jul 15, 2019 2.640 2.660 2.450 2.480 199,467 -0.16(-6.06%)
Jul 12, 2019 2.540 2.720 2.523 2.640 288,400 +0.10(+3.94%)
Jul 11, 2019 2.620 2.680 2.530 2.540 200,227 -0.06(-2.31%)
Jul 10, 2019 2.760 2.780 2.570 2.600 387,202 -0.20(-7.14%)
Jul 09, 2019 2.940 3.020 2.720 2.800 402,568 -0.16(-5.41%)
Jul 08, 2019 3.050 3.240 2.850 2.960 812,472 +2.30(+348.48%)
Jul 05, 2019 0.7100 0.7600 0.6600 0.6600 1,387,200 -0.05(-6.75%)
Jul 03, 2019 0.6200 0.7296 0.5800 0.7078 2,571,500 +0.08(+13.43%)
Jul 02, 2019 0.6100 0.6299 0.5602 0.6240 445,989 +0.00(+0.76%)
Jul 01, 2019 0.6500 0.6500 0.6080 0.6193 293,046 -0.00(-0.34%)
Jun 28, 2019 0.6549 0.6620 0.6130 0.6214 473,800 -0.03(-3.97%)
Jun 27, 2019 0.6472 0.6532 0.6242 0.6471 355,886 +0.02(+3.97%)
Jun 26, 2019 0.6600 0.7000 0.6224 0.6224 508,876 -0.05(-6.81%)
Jun 25, 2019 0.7019 0.7300 0.6500 0.6679 375,142 -0.06(-8.64%)
Jun 24, 2019 0.7210 0.7500 0.7200 0.7311 338,723 +0.01(+1.40%)
Jun 21, 2019 0.8000 0.8100 0.7210 0.7210 1,279,700 -0.09(-10.99%)
Jun 20, 2019 0.8337 0.8482 0.8000 0.8100 602,385 -0.02(-1.89%)
Jun 19, 2019 0.8100 0.8500 0.8100 0.8256 468,704 -0.01(-1.14%)
Jun 18, 2019 0.8500 0.8500 0.8074 0.8351 580,934 +0.02(+2.81%)
Jun 17, 2019 0.8099 0.8800 0.7999 0.8123 788,703 -0.02(-2.01%)
Jun 14, 2019 0.9300 0.9500 0.8290 0.8290 3,677,700 -0.09(-9.89%)
Jun 13, 2019 1.080 1.100 0.9010 0.9200 1,163,074 -0.16(-14.81%)
Jun 12, 2019 1.140 1.220 1.070 1.080 1,084,476 -0.08(-6.90%)
Jun 11, 2019 1.200 1.240 1.156 1.160 319,819 -0.03(-2.52%)
Jun 10, 2019 1.170 1.200 1.170 1.190 505,008 +0.02(+1.71%)
Jun 07, 2019 1.150 1.190 1.130 1.170 298,200 +0.02(+1.74%)
Jun 06, 2019 1.150 1.160 1.100 1.150 508,507 -0.01(-0.86%)
Jun 05, 2019 1.190 1.210 1.130 1.160 836,116 -0.03(-2.52%)
Jun 04, 2019 1.180 1.220 1.170 1.190 421,575 -0.01(-0.83%)
Jun 03, 2019 1.200 1.210 1.180 1.200 299,462 +0.00(+0.00%)
May 31, 2019 1.180 1.210 1.180 1.200 315,100 -0.01(-0.83%)
May 30, 2019 1.210 1.240 1.190 1.210 758,864 +0.00(+0.00%)
May 29, 2019 1.180 1.220 1.170 1.210 297,453 +0.04(+3.42%)
May 28, 2019 1.160 1.240 1.160 1.170 1,592,223 +0.02(+1.74%)
May 24, 2019 1.150 1.190 1.120 1.150 927,600 +0.00(+0.00%)
May 23, 2019 1.130 1.190 1.130 1.150 1,579,855 -0.02(-1.71%)
May 22, 2019 1.190 1.245 1.150 1.170 2,396,163 -0.04(-3.31%)
May 21, 2019 1.090 1.220 1.090 1.210 1,308,625 +0.12(+11.01%)
May 20, 2019 1.190 1.230 1.090 1.090 1,635,660 -0.12(-9.92%)
May 17, 2019 1.250 1.250 1.190 1.210 2,331,200 -0.07(-5.47%)
May 16, 2019 1.280 1.310 1.240 1.280 1,788,227 -0.01(-0.78%)
May 15, 2019 1.290 1.305 1.270 1.290 289,675 +0.00(+0.00%)
May 14, 2019 1.270 1.310 1.240 1.290 1,011,471 +0.03(+2.38%)
May 13, 2019 1.260 1.300 1.230 1.260 1,455,244 -0.04(-3.08%)
May 10, 2019 1.320 1.390 1.250 1.300 795,500 -0.02(-1.52%)
May 09, 2019 1.320 1.340 1.260 1.320 541,648 -0.02(-1.49%)
May 08, 2019 1.380 1.400 1.310 1.340 548,220 -0.05(-3.60%)
May 07, 2019 1.450 1.473 1.370 1.390 549,241 -0.10(-6.71%)
May 06, 2019 1.450 1.510 1.430 1.490 354,112 +0.00(+0.00%)
May 03, 2019 1.490 1.510 1.460 1.490 1,000,400 +0.00(+0.00%)
May 02, 2019 1.500 1.540 1.450 1.490 334,725 -0.02(-1.32%)
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.