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 (%)
Aug 31, 2018 3.070 3.070 3.070 0 +0.22(+7.72%)
Aug 30, 2018 2.900 2.970 2.820 2.850 1,108,928 -0.11(-3.72%)
Aug 29, 2018 2.820 3.010 2.800 2.960 1,668,917 -0.05(-1.66%)
Aug 28, 2018 2.930 3.130 2.910 3.010 837,446 -0.12(-3.83%)
Aug 27, 2018 3.050 3.160 3.005 3.130 817,237 +0.11(+3.64%)
Aug 24, 2018 2.950 3.045 2.900 3.020 394,500 +0.08(+2.72%)
Aug 23, 2018 2.930 2.990 2.890 2.940 597,687 +0.02(+0.68%)
Aug 22, 2018 2.960 3.025 2.880 2.920 567,420 -0.05(-1.68%)
Aug 21, 2018 2.870 2.975 2.850 2.970 632,882 +0.10(+3.48%)
Aug 20, 2018 2.730 2.870 2.700 2.870 783,302 +0.17(+6.30%)
Aug 17, 2018 2.750 2.800 2.680 2.700 1,266,500 -0.05(-1.82%)
Aug 16, 2018 2.720 2.820 2.690 2.750 525,649 +0.05(+1.85%)
Aug 15, 2018 2.720 2.750 2.650 2.700 1,228,106 -0.07(-2.53%)
Aug 14, 2018 2.800 2.870 2.750 2.770 468,018 -0.06(-2.12%)
Aug 13, 2018 2.890 2.890 2.780 2.830 769,224 -0.05(-1.74%)
Aug 10, 2018 3.010 3.030 2.845 2.880 1,194,600 -0.18(-5.88%)
Aug 09, 2018 3.100 3.150 3.050 3.060 855,249 -0.02(-0.65%)
Aug 08, 2018 3.070 3.120 3.020 3.080 661,984 +0.03(+0.98%)
Aug 07, 2018 3.200 3.210 3.050 3.050 588,670 -0.09(-2.87%)
Aug 06, 2018 3.100 3.170 3.080 3.140 573,574 +0.04(+1.29%)
Aug 03, 2018 3.040 3.100 3.010 3.100 784,900 +0.08(+2.65%)
Aug 02, 2018 3.030 3.080 2.940 3.020 771,700 -0.07(-2.27%)
Aug 01, 2018 3.220 3.270 3.040 3.090 841,388 -0.15(-4.63%)
Jul 31, 2018 3.170 3.300 3.140 3.240 1,326,138 +0.05(+1.57%)
Jul 30, 2018 3.160 3.310 3.130 3.190 1,403,635 -0.01(-0.31%)
Jul 27, 2018 3.500 3.500 3.180 3.200 1,177,200 -0.32(-9.09%)
Jul 26, 2018 3.490 3.660 3.390 3.520 1,300,869 -0.13(-3.56%)
Jul 25, 2018 3.170 3.700 3.150 3.650 2,048,458 +0.13(+3.69%)
Jul 24, 2018 3.520 3.617 3.420 3.520 2,091,500 +0.03(+0.86%)
Jul 23, 2018 3.500 3.510 3.465 3.490 341,220 +0.01(+0.29%)
Jul 20, 2018 3.470 3.530 3.430 3.480 627,424 +0.03(+0.87%)
Jul 19, 2018 3.390 3.550 3.390 3.450 827,986 +0.06(+1.77%)
Jul 18, 2018 3.500 3.530 3.360 3.390 884,243 -0.14(-3.97%)
Jul 17, 2018 3.530 3.598 3.480 3.530 751,110 +0.01(+0.28%)
Jul 16, 2018 3.510 3.635 3.495 3.520 1,381,378 +0.01(+0.28%)
Jul 13, 2018 3.550 3.665 3.495 3.510 969,056 -0.03(-0.85%)
Jul 12, 2018 3.650 3.650 3.500 3.540 869,635 -0.06(-1.67%)
Jul 11, 2018 3.500 3.640 3.500 3.600 1,067,909 +0.08(+2.27%)
Jul 10, 2018 3.700 3.760 3.520 3.520 972,419 -0.17(-4.61%)
Jul 09, 2018 3.630 3.730 3.570 3.690 1,466,210 +0.08(+2.22%)
Jul 06, 2018 3.530 3.640 3.510 3.610 909,164 +0.07(+1.98%)
Jul 05, 2018 3.730 3.730 3.500 3.540 1,040,317 -0.19(-5.09%)
Jul 03, 2018 3.730 3.730 3.730 0 +0.05(+1.36%)
Jul 02, 2018 3.790 3.810 3.650 3.680 1,001,812 -0.20(-5.15%)
Jun 29, 2018 3.690 3.890 3.690 3.880 1,780,181 +0.19(+5.15%)
Jun 28, 2018 3.750 3.750 3.610 3.690 1,196,971 -0.04(-1.07%)
Jun 27, 2018 3.920 4.000 3.690 3.730 3,472,834 -0.16(-4.11%)
Jun 26, 2018 3.950 4.070 3.850 3.890 4,893,816 -0.01(-0.26%)
Jun 25, 2018 4.140 4.140 3.880 3.900 3,008,899 -0.25(-6.02%)
Jun 22, 2018 4.250 4.250 4.055 4.150 1,726,248 -0.04(-0.95%)
Jun 21, 2018 4.290 4.310 4.190 4.190 975,183 -0.11(-2.56%)
Jun 20, 2018 4.310 4.360 4.250 4.300 1,266,014 +0.03(+0.70%)
Jun 19, 2018 4.500 4.520 4.230 4.270 4,416,508 -0.24(-5.32%)
Jun 18, 2018 4.500 4.580 4.500 4.510 3,989,681 -0.01(-0.22%)
Jun 15, 2018 4.580 4.510 4.520 9,084,078 -0.06(-1.31%)
Jun 14, 2018 4.620 4.660 4.560 4.580 3,255,145 -0.06(-1.29%)
Jun 13, 2018 4.780 4.790 4.630 4.640 1,711,909 -0.12(-2.52%)
Jun 12, 2018 4.720 4.770 4.660 4.760 2,217,241 +0.02(+0.42%)
Jun 11, 2018 4.770 4.800 4.660 4.740 3,045,449 -0.01(-0.21%)
Jun 08, 2018 5.030 5.050 4.740 4.750 3,274,165 -0.34(-6.68%)
Jun 07, 2018 5.310 5.350 5.060 5.090 1,691,805 -0.18(-3.42%)
Jun 06, 2018 5.290 5.270 3,365,171 +0.12(+2.33%)
Jun 05, 2018 5.140 5.170 5.045 5.150 2,006,865 +0.01(+0.19%)
Jun 04, 2018 5.040 5.170 4.990 5.140 4,548,489 +0.16(+3.21%)
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.