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, 2020 1.050 1.100 1.030 1.040 98,617 -0.02(-1.89%)
Apr 29, 2020 1.100 1.140 1.060 1.060 110,498 -0.04(-3.64%)
Apr 28, 2020 1.190 1.190 1.050 1.100 254,698 -0.05(-4.35%)
Apr 27, 2020 1.150 1.175 1.100 1.150 82,837 +0.00(+0.00%)
Apr 24, 2020 1.170 1.170 1.100 1.150 32,900 +0.03(+2.68%)
Apr 23, 2020 1.130 1.171 1.110 1.120 52,517 -0.01(-0.88%)
Apr 22, 2020 1.130 1.170 1.125 1.130 34,094 -0.03(-2.59%)
Apr 21, 2020 1.270 1.270 1.100 1.160 49,174 -0.07(-5.69%)
Apr 20, 2020 1.210 1.280 1.120 1.230 52,304 +0.06(+5.13%)
Apr 17, 2020 1.140 1.205 1.080 1.170 69,900 +0.10(+9.35%)
Apr 16, 2020 1.100 1.130 1.070 1.070 82,855 -0.05(-4.46%)
Apr 15, 2020 1.140 1.140 1.100 1.120 66,908 -0.03(-2.61%)
Apr 14, 2020 1.140 1.170 1.120 1.150 82,211 +0.05(+4.55%)
Apr 13, 2020 1.110 1.220 1.100 1.100 111,741 -0.03(-2.65%)
Apr 09, 2020 1.190 1.250 1.110 1.130 111,500 -0.06(-5.04%)
Apr 08, 2020 1.170 1.260 1.170 1.190 93,122 +0.02(+1.71%)
Apr 07, 2020 1.130 1.230 1.130 1.170 98,349 +0.04(+3.54%)
Apr 06, 2020 1.200 1.200 1.100 1.130 76,160 -0.07(-5.83%)
Apr 03, 2020 1.200 1.240 1.170 1.200 81,600 +0.00(+0.00%)
Apr 02, 2020 1.320 1.320 1.200 1.200 70,558 -0.12(-9.09%)
Apr 01, 2020 1.320 1.360 1.300 1.320 65,046 -0.03(-2.22%)
Mar 31, 2020 1.360 1.390 1.320 1.350 113,031 -0.05(-3.57%)
Mar 30, 2020 1.430 1.470 1.353 1.400 76,187 -0.10(-6.67%)
Mar 27, 2020 1.490 1.510 1.420 1.500 45,700 -0.06(-3.85%)
Mar 26, 2020 1.500 1.570 1.460 1.560 68,118 +0.03(+1.96%)
Mar 25, 2020 1.300 1.530 1.300 1.530 213,590 +0.38(+33.04%)
Mar 24, 2020 1.790 1.792 0.8100 1.150 165,014 -0.66(-36.46%)
Mar 23, 2020 1.860 1.860 1.600 1.810 47,837 +0.01(+0.56%)
Mar 20, 2020 1.840 1.950 1.730 1.800 20,800 -0.04(-2.17%)
Mar 19, 2020 1.870 1.890 1.660 1.840 74,362 -0.01(-0.54%)
Mar 18, 2020 1.650 1.890 1.429 1.850 64,438 +0.09(+5.11%)
Mar 17, 2020 1.850 1.920 1.750 1.760 35,207 -0.05(-2.76%)
Mar 16, 2020 1.720 1.810 1.480 1.810 111,044 -0.05(-2.69%)
Mar 13, 2020 2.110 2.110 1.800 1.860 28,800 -0.15(-7.46%)
Mar 12, 2020 1.770 2.020 1.690 2.010 129,300 +0.11(+5.79%)
Mar 11, 2020 1.800 1.960 1.800 1.900 78,946 +0.06(+3.26%)
Mar 10, 2020 1.950 1.950 1.840 1.840 23,474 -0.04(-2.13%)
Mar 09, 2020 1.960 1.960 1.880 1.880 75,885 -0.03(-1.57%)
Mar 06, 2020 1.980 2.007 1.859 1.910 55,900 -0.07(-3.54%)
Mar 05, 2020 2.130 2.172 1.980 1.980 103,744 -0.23(-10.41%)
Mar 04, 2020 2.170 2.210 2.100 2.210 44,344 +0.07(+3.27%)
Mar 03, 2020 2.210 2.250 2.120 2.140 42,930 -0.05(-2.28%)
Mar 02, 2020 2.200 2.200 2.100 2.190 40,274 +0.01(+0.46%)
Feb 28, 2020 2.200 2.250 2.061 2.180 137,100 -0.10(-4.39%)
Feb 27, 2020 2.250 2.300 2.160 2.280 88,496 -0.05(-2.15%)
Feb 26, 2020 2.440 2.460 2.280 2.330 82,195 -0.11(-4.51%)
Feb 25, 2020 2.480 2.530 2.370 2.440 60,695 -0.04(-1.61%)
Feb 24, 2020 2.570 2.570 2.410 2.480 79,409 -0.09(-3.50%)
Feb 21, 2020 2.280 2.680 2.280 2.570 219,700 +0.36(+16.29%)
Feb 20, 2020 2.680 2.740 2.210 2.210 384,127 -0.47(-17.54%)
Feb 19, 2020 2.760 2.800 2.660 2.680 38,612 -0.01(-0.37%)
Feb 18, 2020 2.640 2.720 2.520 2.690 73,888 +0.10(+3.86%)
Feb 14, 2020 2.500 2.620 2.495 2.590 362,800 +0.08(+3.19%)
Feb 13, 2020 2.620 2.690 2.457 2.510 267,217 -0.15(-5.64%)
Feb 12, 2020 2.850 2.880 2.630 2.660 67,770 -0.12(-4.32%)
Feb 11, 2020 2.620 2.850 2.580 2.780 88,621 +0.17(+6.51%)
Feb 10, 2020 2.610 2.610 2.560 2.610 66,486 -0.01(-0.38%)
Feb 07, 2020 2.590 2.620 2.515 2.620 71,100 +0.01(+0.38%)
Feb 06, 2020 2.620 2.620 2.500 2.610 35,680 +0.01(+0.38%)
Feb 05, 2020 2.620 2.620 2.490 2.600 82,495 +0.00(+0.00%)
Feb 04, 2020 2.670 2.700 2.590 2.600 28,592 +0.01(+0.39%)
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.