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 (%)
Oct 29, 2021 6.000 6.000 5.820 5.820 703 -0.17(-2.84%)
Oct 28, 2021 5.830 5.990 5.830 5.990 2,338 +0.17(+2.92%)
Oct 27, 2021 5.880 5.976 5.820 5.820 1,225 -0.13(-2.27%)
Oct 26, 2021 6.000 5.955 1,545 +0.00(+0.08%)
Oct 25, 2021 5.810 5.950 5.810 5.950 445 +0.00(+0.00%)
Oct 22, 2021 6.090 6.090 5.925 5.950 2,322 -0.29(-4.65%)
Oct 21, 2021 5.950 6.240 5.810 6.240 2,870 +0.34(+5.76%)
Oct 20, 2021 5.800 5.970 5.800 5.900 1,573 +0.19(+3.33%)
Oct 19, 2021 5.920 5.920 5.630 5.710 2,669 +0.06(+1.06%)
Oct 18, 2021 5.790 5.810 5.650 5.650 2,700 -0.15(-2.67%)
Oct 15, 2021 6.020 6.020 5.805 5.805 1,918 -0.21(-3.41%)
Oct 14, 2021 6.070 6.070 6.010 6.010 1,096 -0.07(-1.15%)
Oct 13, 2021 6.020 6.080 5.920 6.080 3,221 -0.02(-0.33%)
Oct 12, 2021 5.920 6.190 5.920 6.100 1,558 +0.33(+5.72%)
Oct 11, 2021 6.090 6.090 5.750 5.770 3,707 -0.32(-5.25%)
Oct 08, 2021 6.090 6.090 6.090 6.090 438 -0.06(-0.98%)
Oct 07, 2021 6.060 6.220 6.060 6.150 1,828 +0.12(+1.99%)
Oct 06, 2021 6.170 6.170 5.890 6.030 6,342 -0.28(-4.44%)
Oct 05, 2021 6.390 6.410 6.100 6.310 3,894 -0.07(-1.10%)
Oct 04, 2021 6.500 6.520 6.376 6.380 2,883 -0.07(-1.09%)
Oct 01, 2021 6.450 6.450 6.446 6.450 711 +0.15(+2.38%)
Sep 30, 2021 6.090 6.300 6.074 6.300 3,076 +0.28(+4.65%)
Sep 29, 2021 6.020 6.090 5.930 6.020 1,148 -0.08(-1.31%)
Sep 28, 2021 5.970 6.140 5.970 6.100 2,285 +0.00(+0.00%)
Sep 27, 2021 5.940 6.100 5.610 6.100 13,089 +0.09(+1.50%)
Sep 24, 2021 6.140 6.170 6.000 6.010 6,217 -0.27(-4.30%)
Sep 23, 2021 6.170 6.280 6.170 6.280 682 +0.09(+1.45%)
Sep 22, 2021 6.490 6.490 6.165 6.190 5,477 -0.30(-4.62%)
Sep 21, 2021 6.520 6.520 6.490 6.490 600 +0.09(+1.41%)
Sep 20, 2021 6.770 6.770 6.386 6.400 4,169 -0.54(-7.78%)
Sep 17, 2021 6.940 6.940 6.750 6.940 1,688 +0.22(+3.27%)
Sep 16, 2021 7.000 7.000 6.690 6.720 2,486 -0.17(-2.47%)
Sep 15, 2021 7.190 7.192 6.885 6.890 3,174 -0.41(-5.62%)
Sep 14, 2021 7.360 7.370 7.300 7.300 2,960 -0.06(-0.82%)
Sep 13, 2021 7.510 7.510 7.360 7.360 1,325 -0.14(-1.87%)
Sep 10, 2021 7.460 7.588 7.460 7.500 2,031 +0.11(+1.49%)
Sep 09, 2021 7.360 7.400 7.360 7.390 1,133 +0.03(+0.41%)
Sep 08, 2021 7.420 7.550 7.270 7.360 5,122 -0.17(-2.26%)
Sep 07, 2021 7.590 7.609 7.392 7.530 3,455 -0.13(-1.70%)
Sep 03, 2021 7.900 7.900 7.639 7.660 4,458 -0.33(-4.19%)
Sep 02, 2021 7.850 8.000 7.850 7.995 4,911 +0.21(+2.76%)
Sep 01, 2021 7.520 7.780 7.520 7.780 6,258 +0.18(+2.37%)
Aug 31, 2021 7.840 7.840 7.510 7.600 1,766 -0.15(-1.94%)
Aug 30, 2021 7.980 7.980 7.570 7.750 6,679 -0.15(-1.90%)
Aug 27, 2021 8.070 8.070 7.900 7.900 1,798 -0.09(-1.13%)
Aug 26, 2021 8.870 8.870 7.990 7.990 1,857 -0.38(-4.54%)
Aug 25, 2021 8.550 8.550 8.370 8.370 2,488 -0.23(-2.67%)
Aug 24, 2021 8.110 8.600 7.690 8.600 22,412 +0.42(+5.11%)
Aug 23, 2021 8.600 8.600 8.182 8.182 2,489 -0.42(-4.86%)
Aug 20, 2021 8.760 8.915 8.600 8.600 2,003 -0.26(-2.89%)
Aug 19, 2021 9.010 9.170 8.720 8.856 3,091 -0.28(-3.11%)
Aug 18, 2021 9.140 9.150 8.990 9.140 2,345 +0.00(+0.00%)
Aug 17, 2021 8.950 9.140 8.950 9.140 2,081 +0.00(+0.01%)
Aug 16, 2021 9.070 9.340 9.070 9.139 829 +0.08(+0.87%)
Aug 13, 2021 9.980 9.980 9.060 9.060 351 -0.69(-7.08%)
Aug 12, 2021 9.810 9.930 9.750 9.750 1,060 -0.15(-1.52%)
Aug 11, 2021 9.900 9.900 9.900 9.900 119 +0.24(+2.48%)
Aug 10, 2021 9.790 9.790 9.660 9.660 310 -0.41(-4.07%)
Aug 09, 2021 10.07 10.07 10.07 10.07 288 +0.07(+0.70%)
Aug 06, 2021 10.15 10.15 10.00 10.00 2,124 +0.01(+0.10%)
Aug 04, 2021 9.990 9.990 9.990 46 +0.05(+0.50%)
Aug 03, 2021 9.747 10.53 9.747 9.940 5,489 +0.18(+1.84%)
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.