SFUN - Fang Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20192.38002.41002.28002.31002.3100223,000
Jul 18, 20192.47002.53002.34002.36002.3600153,900
Jul 17, 20192.56002.57002.42002.49002.4900205,900
Jul 16, 20192.47002.60002.35002.56002.5600236,400
Jul 15, 20192.64002.66002.45002.48002.4800199,500
Jul 12, 20192.54002.72002.52002.64002.6400288,500
Jul 11, 20192.62002.68002.53002.54002.5400200,200
Jul 10, 20192.76002.78002.57002.60002.6000387,200
Jul 09, 20192.94003.02002.72002.80002.8000402,600
Jul 08, 20193.05003.24002.85002.96002.9600812,500
Jul 08, 20195/1 Stock Split
Jul 05, 20193.55003.80003.30003.30003.3000277,500
Jul 03, 20193.10003.65002.90003.55003.5500514,300
Jul 02, 20193.05003.15002.80003.10003.100089,200
Jul 01, 20193.25003.25003.05003.10003.100058,600
Jun 28, 20193.25003.30003.05003.10003.100094,700
Jun 27, 20193.25003.25003.10003.25003.250071,200
Jun 26, 20193.30003.50003.10003.10003.1000101,800
Jun 25, 20193.50003.65003.25003.35003.350075,000
Jun 24, 20193.60003.75003.60003.65003.650067,700
Jun 21, 20194.00004.05003.60003.60003.6000256,000
Jun 20, 20194.15004.25004.00004.05004.0500120,500
Jun 19, 20194.05004.25004.05004.15004.150093,700
Jun 18, 20194.25004.25004.05004.20004.2000116,200
Jun 17, 20194.05004.40004.00004.05004.0500157,700
Jun 14, 20194.65004.75004.15004.15004.1500735,500
Jun 13, 20195.40005.50004.50004.60004.6000232,900
Jun 12, 20195.70006.10005.35005.40005.4000216,900
Jun 11, 20196.00006.20005.80005.80005.800063,900
Jun 10, 20195.85006.00005.85005.95005.9500101,000
Jun 07, 20195.75005.95005.65005.85005.850059,600
Jun 06, 20195.75005.80005.50005.75005.7500101,700
Jun 05, 20195.95006.05005.65005.80005.8000167,200
Jun 04, 20195.90006.10005.85005.95005.950084,300
Jun 03, 20196.00006.05005.90006.00006.000059,900
May 31, 20195.90006.05005.90006.00006.000063,000
May 30, 20196.05006.20005.95006.05006.0500151,800
May 29, 20195.90006.10005.85006.05006.050062,700
May 28, 20195.80006.20005.80005.85005.8500318,400
May 24, 20195.75005.95005.60005.75005.7500185,500
May 23, 20195.65005.95005.65005.75005.7500316,000
May 22, 20195.95006.25005.75005.85005.8500479,200
May 21, 20195.45006.10005.45006.05006.0500261,700
May 20, 20195.95006.15005.45005.45005.4500327,100
May 17, 20196.25006.25005.95006.05006.0500466,200
May 16, 20196.40006.55006.20006.40006.4000357,600
May 15, 20196.45006.55006.35006.45006.450057,900
May 14, 20196.35006.55006.20006.45006.4500202,300
May 13, 20196.30006.50006.15006.30006.3000291,000
May 10, 20196.60006.95006.25006.50006.5000159,100
May 09, 20196.60006.70006.30006.60006.6000108,300
May 08, 20196.90007.00006.55006.70006.7000109,600
May 07, 20197.25007.35006.85006.95006.9500109,800
May 06, 20197.25007.55007.15007.45007.450070,800
May 03, 20197.45007.55007.30007.45007.4500200,100
May 02, 20197.50007.70007.25007.45007.450066,900
May 01, 20197.65007.70007.50007.55007.550084,100
Apr 30, 20197.55007.70007.10007.60007.6000145,900
Apr 29, 20197.55007.75007.40007.60007.600062,200
Apr 26, 20197.75007.95007.30007.60007.6000519,000
Apr 25, 20197.60008.40007.45008.05008.0500322,900
Apr 24, 20197.65007.75007.35007.70007.700095,300
Apr 23, 20198.00008.00007.60007.75007.7500547,500
Apr 22, 20198.00008.10007.80008.00008.000038,500
Apr 18, 20198.00008.10007.80008.05008.050080,700
Apr 17, 20197.80008.15007.75008.00008.000099,800
Apr 16, 20198.10008.10007.65007.80007.8000617,500
Apr 15, 20198.25008.25007.90008.05008.0500183,600
Apr 12, 20198.40008.45008.15008.30008.3000152,500
Apr 11, 20198.35008.45008.05008.35008.350097,400
Apr 10, 20198.50008.60007.70008.50008.5000276,200
Apr 09, 20197.90008.70007.90008.60008.6000377,200
Apr 08, 20197.30008.15007.30007.80007.8000374,600
Apr 05, 20197.30007.40007.25007.40007.400052,800
Apr 04, 20197.40007.40007.15007.30007.300045,400
Apr 03, 20197.35007.50007.25007.45007.450097,300
Apr 02, 20197.30007.40007.00007.35007.3500168,800
Apr 01, 20196.90007.40006.75007.35007.3500227,500
Mar 29, 20196.50006.95006.40006.75006.7500164,300
Mar 28, 20196.60006.60006.30006.45006.4500106,600
Mar 27, 20196.25006.60006.25006.50006.5000136,800
Mar 26, 20196.25006.30006.15006.25006.250074,800
Mar 25, 20195.90006.30005.90006.20006.2000112,600
Mar 22, 20196.50006.50005.90005.95005.9500307,900
Mar 21, 20196.25006.65006.25006.50006.500067,900
Mar 20, 20196.50006.55006.10006.40006.4000212,600
Mar 19, 20196.70006.80006.50006.50006.500091,800
Mar 18, 20196.80006.95006.65006.70006.700084,600
Mar 15, 20196.95007.15006.70006.70006.7000166,200
Mar 14, 20196.85007.00006.65006.85006.8500108,900
Mar 13, 20196.95007.15006.65006.95006.9500220,200
Mar 12, 20197.45007.50006.90007.10007.1000213,000
Mar 11, 20197.45007.55007.30007.45007.450083,500
Mar 08, 20197.45007.45007.25007.30007.3000215,500
Mar 07, 20197.95007.95007.25007.70007.7000147,600
Mar 06, 20198.55008.90007.30008.10008.1000200,400
Mar 05, 20198.05009.30008.05008.50008.5000379,500
Mar 04, 20197.75008.25007.75008.05008.0500156,500
Mar 01, 20198.05008.20007.60007.65007.650086,700
Feb 28, 20197.95008.10007.50007.80007.8000164,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...