SFUN - Fang Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20192.12002.18002.10002.15002.1500192,200
Dec 12, 20192.13002.19002.10002.19002.1900196,700
Dec 11, 20192.19002.25002.12002.14002.1400163,500
Dec 10, 20192.19002.26002.11002.21002.2100227,300
Dec 09, 20192.04002.23001.99002.20002.2000236,300
Dec 06, 20191.96002.06001.93002.04002.0400546,900
Dec 05, 20191.95001.97001.88001.94001.9400242,200
Dec 04, 20191.94001.98001.91001.95001.9500360,500
Dec 03, 20191.87001.97001.87001.95001.9500306,300
Dec 02, 20191.92001.96001.86001.92001.9200500,000
Nov 29, 20191.95001.95001.86001.90001.9000136,700
Nov 27, 20192.01002.02001.95001.95001.950054,500
Nov 26, 20191.96002.04001.95001.96001.96001,240,400
Nov 25, 20192.00002.03001.96001.98001.9800119,500
Nov 22, 20191.98002.03001.97001.99001.990086,400
Nov 21, 20191.97002.03001.95002.00002.0000223,100
Nov 20, 20191.98002.06001.97001.98001.9800128,400
Nov 19, 20192.10002.14001.98001.99001.9900132,800
Nov 18, 20192.00002.10001.97002.08002.0800102,400
Nov 15, 20191.90002.09001.90001.99001.9900257,100
Nov 14, 20192.02002.06001.91001.95001.9500144,400
Nov 13, 20192.08002.13002.01002.02002.020067,100
Nov 12, 20192.09002.20002.06002.13002.130075,200
Nov 11, 20192.03002.09002.03002.07002.070064,700
Nov 08, 20192.11002.13002.05002.09002.090068,700
Nov 07, 20192.07002.18002.07002.10002.100041,100
Nov 06, 20192.22002.23002.05002.05002.050053,800
Nov 05, 20192.21002.25002.16002.23002.230037,200
Nov 04, 20192.11002.20002.09002.19002.190065,600
Nov 01, 20192.01002.11002.01002.08002.080038,300
Oct 31, 20192.04002.10002.00002.01002.0100134,900
Oct 30, 20192.19002.19002.00002.06002.060084,300
Oct 29, 20192.22002.22002.09002.18002.180036,400
Oct 28, 20192.10002.28002.10002.25002.2500123,100
Oct 25, 20192.01002.21002.01002.09002.0900142,000
Oct 24, 20191.96002.05001.96002.03002.0300122,200
Oct 23, 20191.96001.97001.90001.96001.960074,000
Oct 22, 20192.01002.01001.94001.97001.970058,300
Oct 21, 20191.93002.03001.93002.01002.010049,000
Oct 18, 20192.03002.05001.95001.95001.9500574,000
Oct 17, 20191.95002.09001.95002.01002.010063,300
Oct 16, 20191.96002.00001.94001.98001.980036,300
Oct 15, 20191.95002.04001.91001.99001.990081,400
Oct 14, 20192.00002.05001.95001.99001.990056,300
Oct 11, 20191.97002.09001.95002.03002.030070,200
Oct 10, 20191.95001.98001.90001.96001.9600195,800
Oct 09, 20192.00002.04001.95001.96001.960055,700
Oct 08, 20192.00002.05001.96001.97001.970052,900
Oct 07, 20192.09002.12002.01002.05002.050032,300
Oct 04, 20192.12002.21002.07002.12002.120065,700
Oct 03, 20192.06002.14001.97002.11002.110094,100
Oct 02, 20192.09002.17001.94002.04002.0400101,200
Oct 01, 20192.22002.26002.08002.09002.0900135,200
Sep 30, 20192.27002.27002.13002.22002.2200202,800
Sep 27, 20192.08002.40002.08002.23002.2300448,800
Sep 26, 20192.14002.25002.08002.09002.0900186,000
Sep 25, 20192.25002.29002.12002.12002.1200182,700
Sep 24, 20192.38002.41002.23002.23002.2300231,100
Sep 23, 20192.22002.41002.16002.38002.3800169,700
Sep 20, 20192.39002.49002.16002.19002.1900383,800
Sep 19, 20192.42002.52002.30002.35002.3500148,300
Sep 18, 20192.50002.62002.39002.41002.4100262,500
Sep 17, 20192.35002.59002.34002.48002.4800583,400
Sep 16, 20192.22002.40002.20002.34002.3400302,600
Sep 13, 20192.41002.41002.20002.22002.2200247,800
Sep 12, 20192.20002.34002.17002.32002.3200313,700
Sep 11, 20192.08002.25002.04002.20002.2000429,400
Sep 10, 20191.88002.07001.88002.04002.0400422,600
Sep 09, 20191.85001.99001.85001.91001.9100211,000
Sep 06, 20191.91001.96001.86001.87001.8700137,700
Sep 05, 20191.81001.95001.79001.90001.9000371,500
Sep 04, 20191.87001.89001.73001.79001.7900981,800
Sep 03, 20191.99002.06001.78001.80001.8000568,900
Aug 30, 20192.30002.74002.03002.07002.07003,392,000
Aug 29, 20191.87002.20001.87002.18002.1800332,200
Aug 28, 20191.75001.88001.75001.84001.8400172,700
Aug 27, 20191.79001.89001.72001.76001.7600125,600
Aug 26, 20191.73001.79001.71001.77001.770068,500
Aug 23, 20191.80001.82001.72001.72001.720061,800
Aug 22, 20191.75001.83001.73001.81001.810057,200
Aug 21, 20191.90001.90001.70001.77001.7700177,300
Aug 20, 20192.00002.00001.87001.89001.8900160,100
Aug 19, 20191.92002.24001.65001.98001.9800620,700
Aug 16, 20191.66001.88001.66001.85001.8500556,000
Aug 15, 20191.70001.75001.65001.65001.6500177,700
Aug 14, 20191.62001.71001.58001.69001.6900743,500
Aug 13, 20191.49001.69001.48001.64001.64002,453,300
Aug 12, 20191.63001.65001.46001.49001.4900224,300
Aug 09, 20191.80001.81001.64001.65001.6500178,300
Aug 08, 20191.83001.85001.78001.80001.800097,500
Aug 07, 20191.86001.86001.75001.83001.8300331,400
Aug 06, 20191.95001.95001.86001.87001.870069,500
Aug 05, 20191.91001.95001.78001.93001.9300282,000
Aug 02, 20192.03002.10001.92001.98001.9800157,700
Aug 01, 20192.09002.11002.01002.02002.0200167,000
Jul 31, 20192.31002.31002.06002.07002.0700294,400
Jul 30, 20192.19002.36002.18002.31002.3100152,900
Jul 29, 20192.45002.45002.20002.23002.2300285,100
Jul 26, 20192.41002.54002.27002.49002.4900334,100
Jul 25, 20192.37002.42002.35002.41002.4100182,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...