Skip to main content

Shiner International Inc (NY: BEST )

2.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 13.00 13.44 12.20 12.90 123,226 -0.16(-1.23%)
Mar 30, 2022 13.82 14.00 13.00 13.06 101,836 -0.92(-6.58%)
Mar 29, 2022 14.20 14.56 13.83 13.98 62,513 -0.01(-0.09%)
Mar 28, 2022 13.60 14.60 13.47 13.99 62,964 +0.52(+3.88%)
Mar 25, 2022 13.60 14.08 13.18 13.47 90,182 -0.53(-3.79%)
Mar 24, 2022 14.40 14.40 13.62 14.00 80,964 -0.44(-3.05%)
Mar 23, 2022 14.60 15.02 14.00 14.44 128,352 -0.62(-4.13%)
Mar 22, 2022 15.43 15.89 14.80 15.06 138,753 -0.10(-0.67%)
Mar 21, 2022 17.60 18.00 14.04 15.16 346,437 -4.84(-24.18%)
Mar 18, 2022 11.00 20.00 11.00 20.00 554,445 +8.48(+73.55%)
Mar 17, 2022 11.27 12.19 11.10 11.52 117,708 -0.20(-1.67%)
Mar 16, 2022 11.80 11.96 10.62 11.72 154,767 +1.51(+14.83%)
Mar 15, 2022 9.000 11.00 9.000 10.21 147,689 +0.68(+7.18%)
Mar 14, 2022 10.80 11.02 8.800 9.522 215,397 -1.32(-12.16%)
Mar 11, 2022 12.40 13.14 10.84 10.84 212,170 -1.96(-15.33%)
Mar 10, 2022 12.80 13.32 12.40 12.80 67,296 -0.02(-0.14%)
Mar 09, 2022 13.36 13.98 12.60 12.82 83,409 +0.42(+3.39%)
Mar 08, 2022 12.19 13.20 11.67 12.40 108,327 +0.40(+3.33%)
Mar 07, 2022 12.40 12.62 11.80 12.00 90,251 -0.71(-5.59%)
Mar 04, 2022 12.98 13.48 12.42 12.71 63,713 +0.09(+0.71%)
Mar 03, 2022 13.40 13.59 12.60 12.62 83,425 -0.64(-4.84%)
Mar 02, 2022 14.18 14.18 13.06 13.26 63,809 -0.66(-4.73%)
Mar 01, 2022 14.50 14.60 13.21 13.92 72,184 -0.08(-0.59%)
Feb 28, 2022 13.80 14.80 13.62 14.00 63,087 +0.38(+2.80%)
Feb 25, 2022 15.96 16.60 13.00 13.62 210,447 -1.25(-8.38%)
Feb 24, 2022 14.00 16.60 14.00 14.87 133,798 -0.32(-2.09%)
Feb 23, 2022 16.40 17.20 15.07 15.18 65,065 -0.62(-3.91%)
Feb 22, 2022 18.24 19.00 15.80 15.80 94,815 -3.62(-18.64%)
Feb 18, 2022 19.42 0 -1.58(-7.51%)
Feb 17, 2022 21.00 21.80 20.40 21.00 30,918 -0.40(-1.87%)
Feb 16, 2022 21.80 22.40 20.80 21.40 28,208 -1.00(-4.46%)
Feb 15, 2022 20.80 22.60 20.80 22.40 82,052 +1.80(+8.74%)
Feb 14, 2022 19.72 21.20 19.26 20.60 59,552 +0.80(+4.04%)
Feb 11, 2022 19.60 20.00 19.00 19.80 26,438 +0.28(+1.42%)
Feb 10, 2022 18.80 20.00 18.80 19.52 45,328 -0.16(-0.82%)
Feb 09, 2022 18.40 20.00 18.20 19.68 50,457 +0.49(+2.54%)
Feb 08, 2022 16.32 20.00 16.32 19.20 108,885 +2.35(+13.94%)
Feb 07, 2022 16.40 17.50 16.40 16.85 21,561 -0.26(-1.51%)
Feb 04, 2022 17.20 17.60 16.41 17.11 57,351 -0.50(-2.84%)
Feb 03, 2022 16.40 17.61 32,264 +0.46(+2.69%)
Feb 02, 2022 17.74 18.31 17.10 17.14 65,203 -1.11(-6.08%)
Feb 01, 2022 17.20 18.54 16.88 18.25 101,779 +1.13(+6.57%)
Jan 31, 2022 13.69 17.77 17.13 230,586 +4.07(+31.15%)
Jan 28, 2022 13.12 13.80 12.42 13.06 100,301 -0.21(-1.55%)
Jan 27, 2022 13.80 14.53 13.00 13.27 66,040 -1.13(-7.88%)
Jan 26, 2022 15.00 15.20 14.40 14.40 54,379 -0.80(-5.28%)
Jan 25, 2022 14.51 15.58 14.14 15.20 41,417 +0.72(+5.00%)
Jan 24, 2022 14.00 14.66 13.46 14.48 97,990 -0.54(-3.58%)
Jan 21, 2022 15.70 16.00 14.00 15.02 94,557 -0.60(-3.87%)
Jan 20, 2022 16.46 17.20 15.62 15.62 110,430 -0.48(-2.98%)
Jan 19, 2022 17.59 17.60 16.00 16.10 69,234 -1.55(-8.76%)
Jan 18, 2022 17.58 17.90 16.80 17.65 43,749 -0.40(-2.22%)
Jan 14, 2022 18.05 0 +1.32(+7.90%)
Jan 13, 2022 17.60 18.00 16.46 16.72 38,092 -1.60(-8.71%)
Jan 12, 2022 18.39 18.40 17.06 18.32 61,891 +0.17(+0.96%)
Jan 11, 2022 17.20 18.40 17.20 18.15 35,177 +0.59(+3.34%)
Jan 10, 2022 17.22 18.40 16.81 17.56 82,430 -0.01(-0.08%)
Jan 07, 2022 16.58 17.65 16.40 17.57 42,135 +0.48(+2.80%)
Jan 06, 2022 16.04 17.60 15.72 17.10 61,756 +0.65(+3.96%)
Jan 05, 2022 18.40 18.40 16.12 16.44 74,465 -1.39(-7.81%)
Jan 04, 2022 18.60 18.60 17.20 17.84 39,180 -0.80(-4.29%)
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.