U.S. markets closed

Fang Holdings Limited (SFUN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.77-0.13 (-0.94%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202013.9113.9113.7713.7713.7716,281
Dec 02, 202013.7513.9113.5013.9013.9032,400
Dec 01, 202013.9013.9913.5413.8713.8740,400
Nov 30, 202013.9114.0012.8414.0014.00163,500
Nov 27, 202011.2012.6011.2012.2312.2324,700
Nov 25, 202011.0011.5010.8611.0311.0371,600
Nov 24, 202010.9811.0010.6910.8710.8710,700
Nov 23, 202010.8010.9810.6910.9310.9315,800
Nov 20, 202010.4211.2610.4210.7810.7839,200
Nov 19, 202010.2510.5410.1510.4710.4753,300
Nov 18, 202010.1010.4710.1010.2710.2733,400
Nov 17, 202010.2510.369.9310.1210.1210,000
Nov 16, 202010.3210.4410.2310.2310.237,300
Nov 13, 20209.9410.309.7710.2010.2039,200
Nov 12, 202010.3110.4910.2510.2810.2810,800
Nov 11, 202010.2710.5010.2710.3510.357,300
Nov 10, 202010.2010.3910.2010.2110.214,900
Nov 09, 202010.3810.4810.1410.1610.166,700
Nov 06, 202010.3910.4910.0510.3410.346,300
Nov 05, 202010.0910.389.9010.3410.348,400
Nov 04, 20209.9410.159.9410.0210.024,000
Nov 03, 202010.1010.209.909.969.964,800
Nov 02, 202010.0010.269.909.909.908,300
Oct 30, 202010.1710.179.859.949.9416,200
Oct 29, 20209.9010.359.9010.0310.035,900
Oct 28, 202010.0810.139.909.949.9415,600
Oct 27, 202010.1010.169.9410.0010.0018,400
Oct 26, 202010.3910.4410.0110.2010.2017,700
Oct 23, 202010.3510.6410.2910.3710.3715,900
Oct 22, 202010.3110.5510.1510.1510.1515,900
Oct 21, 202010.5010.7710.2110.2110.2113,100
Oct 20, 202010.4910.4910.3510.4010.4010,700
Oct 19, 202010.6010.7910.3010.3010.3025,000
Oct 16, 202010.4910.7110.4210.4210.423,200
Oct 15, 202010.4210.7810.4210.4310.435,700
Oct 14, 202010.5210.5210.3910.4310.436,200
Oct 13, 202010.4810.7410.4510.5310.532,500
Oct 12, 202010.5910.5910.4410.4510.458,000
Oct 09, 202010.7110.9810.5010.7010.7013,300
Oct 08, 202010.9011.0110.5510.6010.609,000
Oct 07, 202010.8811.0910.6410.8110.817,200
Oct 06, 202011.9012.4810.3810.7910.7946,500
Oct 05, 202011.5012.0011.5011.8011.806,200
Oct 02, 202011.5712.0011.4511.5011.507,000
Oct 01, 202011.6212.2811.6211.7511.759,000
Sep 30, 202011.0312.2510.9711.5111.519,400
Sep 29, 202011.0211.0310.7111.0011.002,100
Sep 28, 202011.1011.1010.7710.8710.871,900
Sep 25, 202011.0811.0811.0011.0411.041,200
Sep 24, 202010.7011.0210.7010.7110.711,900
Sep 23, 202011.1411.1510.6610.7010.7013,200
Sep 22, 202010.9611.1210.7811.1211.121,800
Sep 21, 202010.9111.1910.8810.8810.882,400
Sep 18, 202010.7011.1910.6011.1511.1513,200
Sep 17, 202010.7510.9210.7510.9110.913,800
Sep 16, 202010.8610.9810.7210.9810.981,200
Sep 15, 202010.6810.9910.6310.7110.714,500
Sep 14, 202010.5010.8010.4410.6110.614,100
Sep 11, 202010.9110.9110.4510.4510.4512,000
Sep 10, 202011.2611.2610.5710.6010.603,600
Sep 09, 202011.3111.3110.5310.5410.542,200
Sep 08, 202011.1011.1010.2510.7610.7611,300
Sep 04, 202011.5411.7411.0511.1211.127,200
Sep 03, 202011.5111.9211.4011.4311.438,500
Sep 02, 202011.4711.8611.3011.4611.4612,700
Sep 01, 202011.4511.7611.2111.2111.215,800
Aug 31, 202012.1912.2911.4511.6411.6415,800
Aug 28, 202012.8012.8012.2312.4012.409,600
Aug 27, 202013.2613.2612.4012.8212.8210,200
Aug 26, 202013.5113.7913.0013.3013.309,400
Aug 25, 202012.7413.8012.7413.1113.1131,700
Aug 24, 202011.8112.3911.7812.3512.359,800
Aug 21, 202011.0512.0011.0311.4911.4925,100
Aug 20, 202011.4311.4311.0011.1011.1016,200
Aug 19, 202011.9012.0511.7111.7111.714,300
Aug 18, 202011.5512.3111.5512.1212.1213,300
Aug 17, 202011.9011.9011.1011.4511.4512,900
Aug 14, 202013.7014.2011.0211.7011.7063,500
Aug 13, 202012.3613.0012.3612.5912.599,600
Aug 12, 202013.1813.3712.5012.5012.506,700
Aug 11, 202013.0913.6212.8112.8312.834,700
Aug 10, 202013.2013.9012.9013.1113.1111,300
Aug 07, 202013.1313.3013.0613.1313.135,300
Aug 06, 202012.9113.3212.9113.3213.324,600
Aug 05, 202013.9814.2412.5812.8912.8923,000
Aug 04, 202015.8016.7013.8514.1514.1540,500
Aug 03, 202013.1115.9213.1115.9015.9033,700
Jul 31, 202012.5513.4212.5213.0613.0614,700
Jul 30, 202012.5812.5812.0812.5212.524,300
Jul 29, 202012.3412.7212.2112.7212.725,700
Jul 28, 202011.6711.9611.6711.8011.805,500
Jul 27, 202011.7811.7811.5611.5611.562,900
Jul 24, 202012.1812.1811.3011.5411.5410,000
Jul 23, 202012.1412.4012.0012.0012.009,800
Jul 22, 202012.1812.2812.1012.2012.203,800
Jul 21, 202011.9512.2011.7612.2012.2010,700
Jul 20, 202011.9312.1111.7611.9211.924,900
Jul 17, 202012.2212.2912.0212.0212.027,100
Jul 16, 202012.9313.0012.0412.1212.1215,500
Jul 15, 202013.2313.5013.0113.1313.139,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...