SINA - SINA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201952.0052.0148.8049.1049.101,734,400
May 16, 201954.0054.5553.2153.4853.48812,700
May 15, 201953.7354.3053.0953.9353.93657,200
May 14, 201956.0256.3553.9353.9953.991,041,400
May 13, 201953.8954.6653.1154.4454.44836,500
May 10, 201956.7857.6555.0155.7355.73964,700
May 09, 201956.5057.3455.2557.0057.001,249,000
May 08, 201958.5358.8156.8357.5957.592,106,500
May 07, 201960.1160.1957.1557.9857.98989,800
May 06, 201960.0860.5658.7059.9259.921,831,200
May 03, 201962.5963.3462.1462.9062.90804,900
May 02, 201963.0563.1762.0062.0762.071,138,900
May 01, 201963.2263.9562.9163.3563.35303,500
Apr 30, 201962.8963.9162.7662.9462.94846,100
Apr 29, 201962.1063.5562.1063.2863.28434,100
Apr 26, 201963.5763.5762.3162.6662.66803,900
Apr 25, 201963.8764.5662.9463.0163.01600,300
Apr 24, 201964.7064.8563.6064.4264.42612,600
Apr 23, 201965.1465.6864.4764.8264.82358,800
Apr 22, 201964.5765.2664.1764.8264.82301,400
Apr 18, 201964.3065.1863.7065.1165.11522,400
Apr 17, 201961.2065.4561.0664.7464.741,032,300
Apr 16, 201964.3164.8963.3663.7363.73747,900
Apr 15, 201963.8264.3662.8863.7863.78658,000
Apr 12, 201964.6965.2563.8864.4364.43425,600
Apr 11, 201964.0864.7263.4363.9263.92545,700
Apr 10, 201964.6564.9763.1964.4664.46584,000
Apr 09, 201966.3066.4564.3664.5964.59899,600
Apr 08, 201965.4366.4965.4366.4866.48465,500
Apr 05, 201964.8466.6664.7066.3266.32866,800
Apr 04, 201962.8764.8762.5264.8464.84989,500
Apr 03, 201963.2664.3662.7763.1663.161,098,700
Apr 02, 201961.5362.3761.1261.7061.701,089,000
Apr 01, 201960.0062.5059.7761.6861.681,182,600
Mar 29, 201957.9359.4757.6059.2459.24765,000
Mar 28, 201957.5858.0556.5556.8256.82746,900
Mar 27, 201958.5958.9957.9157.9157.911,711,700
Mar 26, 201958.7959.4657.9058.5558.551,102,400
Mar 25, 201957.7058.8757.0858.5858.58396,600
Mar 22, 201958.2258.6357.5857.7657.76938,300
Mar 21, 201957.9459.1557.9059.1459.14362,400
Mar 20, 201958.1658.9457.2058.4458.44424,500
Mar 19, 201958.6058.9658.1558.5458.54530,400
Mar 18, 201958.2058.9857.7358.2158.21522,400
Mar 15, 201958.0559.1757.9558.0958.09659,900
Mar 14, 201957.9458.0556.9757.7057.70607,700
Mar 13, 201958.2858.6857.6758.1458.14678,700
Mar 12, 201959.2059.2057.6758.2058.20553,300
Mar 11, 201958.1758.7357.6058.5758.57864,100
Mar 08, 201956.1657.9655.2756.9656.961,617,600
Mar 07, 201962.4962.5058.4658.7758.771,180,700
Mar 06, 201964.6165.1461.9162.6462.641,366,300
Mar 05, 201963.5065.6662.3364.5164.511,492,600
Mar 04, 201968.1269.4965.7867.2467.24802,900
Mar 01, 201968.1668.8866.7367.3567.35694,500
Feb 28, 201967.6768.8666.8367.3767.37550,800
Feb 27, 201968.1569.0867.4167.7567.75356,300
Feb 26, 201966.8068.9066.8068.8368.83830,800
Feb 25, 201968.5270.8367.8068.9968.991,331,900
Feb 22, 201963.5065.8063.1465.6165.61828,600
Feb 21, 201963.0463.5061.8462.9762.97575,000
Feb 20, 201961.6164.4661.4562.9562.95647,400
Feb 19, 201960.3061.8459.5261.3461.34657,200
Feb 15, 201961.0761.4959.8960.4060.40512,000
Feb 14, 201962.0762.2060.1061.0461.04991,700
Feb 13, 201962.0063.9662.0062.2362.231,028,300
Feb 12, 201960.1762.0360.0661.6461.64787,000
Feb 11, 201959.8360.4558.7059.8259.82688,900
Feb 08, 201957.6258.9457.0458.7858.78553,300
Feb 07, 201959.5059.6656.9357.3757.37690,600
Feb 06, 201960.1461.0459.6559.9059.90540,900
Feb 05, 201960.3860.5859.6360.0360.03448,700
Feb 04, 201960.4960.9559.7359.9659.96312,000
Feb 01, 201960.6961.3959.5060.7460.74434,200
Jan 31, 201958.5561.6458.4461.4261.42971,600
Jan 30, 201959.4659.4656.8458.0658.06647,300
Jan 29, 201959.2359.6658.0758.5958.59693,700
Jan 28, 201958.0058.9757.0358.9458.94681,000
Jan 25, 201955.7559.7055.6358.9358.931,052,400
Jan 24, 201954.5055.4554.0354.6154.611,283,300
Jan 23, 201956.7257.0354.2054.5154.51861,900
Jan 22, 201960.5561.2055.1555.9055.901,130,200
Jan 18, 201959.8462.3459.8461.7261.72580,800
Jan 17, 201958.4059.8857.8959.3059.30595,800
Jan 16, 201957.3059.4357.3059.0659.06584,200
Jan 15, 201956.8358.5156.7757.0057.00627,500
Jan 14, 201957.8957.8956.2656.4156.41764,000
Jan 11, 201959.6759.7258.0758.7058.70570,000
Jan 10, 201959.8960.0258.4259.9659.96567,000
Jan 09, 201959.6860.2957.9360.1460.14804,600
Jan 08, 201959.1560.1756.6657.8557.851,180,700
Jan 07, 201958.1059.9258.0259.6459.64559,400
Jan 04, 201954.8158.4154.4257.6857.68568,200
Jan 03, 201953.9354.1952.7053.3053.30499,700
Jan 02, 201952.7655.1451.7654.7554.75474,800
Dec 31, 201855.4355.9753.2453.6453.64496,800
Dec 28, 201854.4555.8753.9954.5854.58580,900
Dec 27, 201853.8754.5952.6454.1754.171,189,400
Dec 26, 201854.0455.1452.4555.0855.08631,300
Dec 24, 201852.8954.6052.1753.6653.66391,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...