SINA: Historical Prices for Sina Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	44.77	45.00	44.38	44.50	778,600	44.50
19-Nov-09	45.17	45.56	44.73	45.00	1,117,900	45.00
18-Nov-09	46.65	47.29	44.91	45.46	2,017,800	45.46
17-Nov-09	46.06	47.95	46.06	47.03	4,869,400	47.03
16-Nov-09	42.60	43.52	42.36	42.91	2,115,000	42.91
13-Nov-09	42.39	42.60	41.83	42.42	729,800	42.42
12-Nov-09	42.63	42.89	42.05	42.15	499,300	42.15
11-Nov-09	41.71	42.56	41.46	42.34	662,200	42.34
10-Nov-09	41.82	41.92	40.87	41.30	422,800	41.30
9-Nov-09	41.00	42.16	40.99	42.04	603,000	42.04
6-Nov-09	39.99	40.91	39.86	40.76	1,673,500	40.76
5-Nov-09	39.69	40.49	39.43	40.40	809,900	40.40
4-Nov-09	38.60	39.77	38.50	39.27	1,342,700	39.27
3-Nov-09	38.39	38.79	37.68	38.65	605,600	38.65
2-Nov-09	37.81	38.81	37.50	38.65	840,100	38.65
30-Oct-09	38.41	39.45	37.28	37.39	906,100	37.39
29-Oct-09	37.55	38.74	37.45	38.44	1,066,400	38.44
28-Oct-09	38.52	39.10	37.24	37.36	1,474,600	37.36
27-Oct-09	39.66	39.66	37.85	38.44	2,314,500	38.44
26-Oct-09	40.50	41.10	39.64	40.32	1,935,600	40.32
23-Oct-09	41.29	41.78	41.19	41.61	1,400,000	41.61
22-Oct-09	41.31	41.55	40.43	41.36	1,292,500	41.36
21-Oct-09	41.95	41.95	40.97	41.17	1,100,400	41.17
20-Oct-09	41.13	42.39	40.86	41.55	2,113,500	41.55
19-Oct-09	39.49	41.35	39.49	40.86	2,875,800	40.86
16-Oct-09	38.44	39.41	38.32	38.64	1,570,300	38.64
15-Oct-09	38.88	39.15	38.67	39.06	2,743,900	39.06
14-Oct-09	39.53	39.75	38.80	39.31	1,248,200	39.31
13-Oct-09	38.33	39.12	37.98	39.00	930,900	39.00
12-Oct-09	38.85	39.41	38.07	38.29	1,059,900	38.29
9-Oct-09	39.25	39.48	38.33	38.59	1,346,600	38.59
8-Oct-09	39.50	40.34	39.19	39.33	1,689,800	39.33
7-Oct-09	38.99	39.55	38.78	39.23	1,116,900	39.23
6-Oct-09	36.91	39.29	36.66	39.13	2,191,100	39.13
5-Oct-09	36.89	37.79	36.38	36.83	1,612,800	36.83
2-Oct-09	36.30	37.16	36.25	36.88	1,376,400	36.88
1-Oct-09	37.85	38.02	36.33	36.34	1,699,100	36.34
30-Sep-09	38.25	38.53	37.55	37.96	2,298,300	37.96
29-Sep-09	36.20	38.70	35.78	38.25	3,410,600	38.25
28-Sep-09	35.55	36.90	35.45	36.07	1,451,700	36.07
25-Sep-09	34.38	35.31	34.11	35.25	1,273,900	35.25
24-Sep-09	34.63	34.78	33.64	34.22	1,246,500	34.22
23-Sep-09	34.91	36.00	34.13	34.39	3,067,300	34.39
22-Sep-09	34.89	35.14	34.33	34.61	884,700	34.61
21-Sep-09	34.73	34.87	33.98	34.69	742,200	34.69
18-Sep-09	35.65	35.73	34.88	35.16	936,400	35.16
17-Sep-09	34.40	35.65	34.32	35.58	1,720,600	35.58
16-Sep-09	33.50	34.92	33.50	34.62	875,000	34.62
15-Sep-09	33.11	33.41	32.84	33.32	554,000	33.32
14-Sep-09	32.63	33.16	32.59	33.11	332,500	33.11
11-Sep-09	33.22	33.22	32.80	33.06	604,800	33.06
10-Sep-09	32.79	33.17	32.75	32.90	1,429,500	32.90
9-Sep-09	32.40	33.15	32.20	33.13	1,769,200	33.13
8-Sep-09	31.50	32.35	31.06	32.35	1,951,700	32.35
4-Sep-09	30.99	31.25	30.45	31.16	810,800	31.16
3-Sep-09	29.79	30.99	29.73	30.47	2,017,400	30.47
2-Sep-09	29.90	30.00	29.28	29.32	1,035,900	29.32
1-Sep-09	29.91	31.16	29.71	29.83	2,435,700	29.83
31-Aug-09	30.00	30.11	29.34	30.00	1,524,700	30.00
28-Aug-09	31.20	31.20	30.05	30.34	1,025,300	30.34
27-Aug-09	31.80	31.84	30.95	31.08	862,800	31.08
26-Aug-09	31.44	31.76	31.00	31.62	785,300	31.62
25-Aug-09	31.81	32.00	31.46	31.52	329,400	31.52
24-Aug-09	31.49	32.17	31.40	31.80	889,100	31.80
21-Aug-09	31.25	31.59	30.80	31.50	731,100	31.50
20-Aug-09	30.88	31.58	30.73	31.16	1,839,900	31.16
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions