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, 2019 1.510 1.540 1.420 1.520 729,684 +0.00(+0.00%)
Apr 29, 2019 1.510 1.550 1.480 1.520 311,146 +0.00(+0.00%)
Apr 26, 2019 1.550 1.592 1.460 1.520 2,594,900 -0.09(-5.59%)
Apr 25, 2019 1.520 1.670 1.490 1.610 1,614,560 +0.07(+4.55%)
Apr 24, 2019 1.530 1.550 1.470 1.540 476,466 -0.01(-0.65%)
Apr 23, 2019 1.600 1.600 1.520 1.550 2,737,600 -0.05(-3.13%)
Apr 22, 2019 1.600 1.620 1.560 1.600 192,259 -0.01(-0.62%)
Apr 18, 2019 1.600 1.620 1.560 1.610 403,500 +0.01(+0.63%)
Apr 17, 2019 1.560 1.630 1.550 1.600 499,239 +0.04(+2.56%)
Apr 16, 2019 1.620 1.620 1.530 1.560 3,087,256 -0.05(-3.11%)
Apr 15, 2019 1.650 1.650 1.580 1.610 917,756 -0.05(-3.01%)
Apr 12, 2019 1.680 1.690 1.630 1.660 762,400 -0.01(-0.60%)
Apr 11, 2019 1.670 1.690 1.610 1.670 486,814 -0.03(-1.76%)
Apr 10, 2019 1.700 1.720 1.540 1.700 1,381,211 -0.02(-1.16%)
Apr 09, 2019 1.580 1.740 1.580 1.720 1,886,141 +0.16(+10.26%)
Apr 08, 2019 1.460 1.630 1.460 1.560 1,872,790 +0.08(+5.41%)
Apr 05, 2019 1.460 1.480 1.450 1.480 263,800 +0.02(+1.37%)
Apr 04, 2019 1.480 1.480 1.430 1.460 227,210 -0.03(-2.01%)
Apr 03, 2019 1.470 1.500 1.450 1.490 486,600 +0.02(+1.36%)
Apr 02, 2019 1.460 1.475 1.400 1.470 844,148 +0.00(+0.00%)
Apr 01, 2019 1.380 1.480 1.350 1.470 1,136,821 +0.12(+8.89%)
Mar 29, 2019 1.300 1.390 1.280 1.350 821,300 +0.06(+4.65%)
Mar 28, 2019 1.320 1.320 1.260 1.290 533,136 -0.01(-0.77%)
Mar 27, 2019 1.250 1.315 1.248 1.300 684,085 +0.05(+4.00%)
Mar 26, 2019 1.250 1.265 1.230 1.250 373,838 +0.01(+0.81%)
Mar 25, 2019 1.180 1.260 1.180 1.240 563,111 +0.05(+4.20%)
Mar 22, 2019 1.300 1.300 1.180 1.190 1,539,400 -0.11(-8.46%)
Mar 21, 2019 1.250 1.325 1.250 1.300 339,374 +0.02(+1.56%)
Mar 20, 2019 1.300 1.310 1.220 1.280 1,062,832 -0.02(-1.54%)
Mar 19, 2019 1.340 1.360 1.300 1.300 459,251 -0.04(-2.99%)
Mar 18, 2019 1.360 1.390 1.330 1.340 422,895 +0.00(+0.00%)
Mar 15, 2019 1.390 1.425 1.340 1.340 830,700 -0.03(-2.19%)
Mar 14, 2019 1.370 1.400 1.330 1.370 544,462 -0.02(-1.44%)
Mar 13, 2019 1.390 1.430 1.330 1.390 1,101,376 -0.03(-2.11%)
Mar 12, 2019 1.490 1.500 1.380 1.420 1,064,859 -0.07(-4.70%)
Mar 11, 2019 1.490 1.510 1.460 1.490 417,275 +0.03(+2.05%)
Mar 08, 2019 1.490 1.490 1.450 1.460 1,077,400 -0.08(-5.19%)
Mar 07, 2019 1.590 1.590 1.450 1.540 738,242 -0.08(-4.94%)
Mar 06, 2019 1.710 1.779 1.460 1.620 1,001,909 -0.08(-4.71%)
Mar 05, 2019 1.610 1.860 1.610 1.700 1,897,535 +0.09(+5.59%)
Mar 04, 2019 1.550 1.650 1.550 1.610 782,644 +0.08(+5.23%)
Mar 01, 2019 1.610 1.635 1.520 1.530 433,700 -0.03(-1.92%)
Feb 28, 2019 1.590 1.618 1.500 1.560 824,540 +0.00(+0.00%)
Feb 27, 2019 1.600 1.610 1.520 1.560 452,587 -0.02(-1.27%)
Feb 26, 2019 1.590 1.650 1.500 1.580 1,230,624 -0.01(-0.63%)
Feb 25, 2019 1.570 1.670 1.540 1.590 1,424,474 +0.12(+8.16%)
Feb 22, 2019 1.450 1.545 1.450 1.470 1,046,300 +0.03(+2.08%)
Feb 21, 2019 1.430 1.520 1.420 1.440 1,002,253 +0.01(+0.70%)
Feb 20, 2019 1.470 1.510 1.430 1.430 620,271 -0.07(-4.67%)
Feb 19, 2019 1.480 1.520 1.400 1.500 1,159,274 -0.01(-0.66%)
Feb 15, 2019 1.350 1.560 1.350 1.510 3,053,900 +0.16(+11.85%)
Feb 14, 2019 1.370 1.380 1.340 1.350 870,027 -0.03(-2.17%)
Feb 13, 2019 1.420 1.420 1.350 1.380 775,032 -0.02(-1.43%)
Feb 12, 2019 1.460 1.470 1.390 1.400 946,324 -0.06(-4.11%)
Feb 11, 2019 1.520 1.520 1.430 1.460 375,110 -0.04(-2.67%)
Feb 08, 2019 1.470 1.520 1.400 1.500 721,500 +0.02(+1.35%)
Feb 07, 2019 1.520 1.550 1.470 1.480 486,202 -0.05(-3.27%)
Feb 06, 2019 1.550 1.620 1.530 1.530 444,848 -0.03(-1.92%)
Feb 05, 2019 1.600 1.640 1.560 1.560 297,933 -0.03(-1.89%)
Feb 04, 2019 1.620 1.670 1.590 1.590 273,647 -0.02(-1.24%)
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.