Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fang Holdings Ltd ADR (NY: SFUN )

N/A 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, 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%)
Jun 01, 2018 5.090 5.180 4.960 4.980 2,564,305 -0.09(-1.78%)
May 31, 2018 5.440 5.560 5.030 5.070 25,112,036 -0.43(-7.82%)
May 30, 2018 5.300 5.500 5.230 5.500 3,573,015 +0.23(+4.36%)
May 29, 2018 5.370 5.370 5.200 5.270 3,260,693 -0.14(-2.59%)
May 25, 2018 5.410 5.410 5.410 0 +0.08(+1.50%)
May 24, 2018 5.370 5.460 5.320 5.330 1,759,751 -0.04(-0.74%)
May 23, 2018 5.380 5.435 5.205 5.370 2,376,194 -0.04(-0.74%)
May 22, 2018 5.480 5.525 5.390 5.410 2,779,237 -0.08(-1.46%)
May 21, 2018 5.500 5.580 5.450 5.490 1,704,951 -0.01(-0.18%)
May 18, 2018 5.520 5.570 5.440 5.500 2,503,124 -0.02(-0.36%)
May 17, 2018 5.360 5.620 5.350 5.520 2,318,174 +0.14(+2.60%)
May 16, 2018 5.230 5.690 5.180 5.380 2,780,433 -0.20(-3.58%)
May 15, 2018 5.130 5.600 5.120 5.580 9,549,988 +0.45(+8.77%)
May 14, 2018 5.250 5.290 5.120 5.130 602,809 -0.05(-0.97%)
May 11, 2018 5.280 5.320 5.180 5.180 655,653 -0.10(-1.89%)
May 10, 2018 5.180 5.296 5.090 5.280 3,081,405 +0.16(+3.13%)
May 09, 2018 5.220 5.265 5.040 5.120 1,457,451 -0.06(-1.16%)
May 08, 2018 5.120 5.200 5.050 5.180 2,209,592 +0.03(+0.58%)
May 07, 2018 5.120 5.175 5.100 5.150 999,594 +0.11(+2.18%)
May 04, 2018 4.980 5.119 4.980 5.040 1,341,989 +0.00(+0.00%)
May 03, 2018 4.960 5.085 4.900 5.040 918,133 +0.09(+1.82%)
May 02, 2018 4.980 5.020 4.870 4.950 749,816 -0.06(-1.20%)
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.