SINA - SINA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201883.9284.3083.2383.9583.95632,300
Jul 13, 201884.2884.9483.5884.0784.07285,500
Jul 12, 201884.5084.8483.7584.5084.50497,400
Jul 11, 201883.6084.9083.1883.5783.57467,800
Jul 10, 201885.2285.2284.2084.6884.68656,700
Jul 09, 201885.0385.8683.7284.9284.92401,900
Jul 06, 201883.0084.4782.1784.3084.30626,200
Jul 05, 201883.7984.2981.9283.0683.06918,300
Jul 03, 201885.2185.2983.4683.7983.79470,200
Jul 02, 201883.1584.1882.1683.9983.99799,400
Jun 29, 201883.8185.2783.5084.6984.691,035,500
Jun 28, 201880.5083.7879.6983.1383.131,271,100
Jun 27, 201885.4585.9781.4581.5881.581,168,700
Jun 26, 201885.6386.0284.5385.3385.33942,900
Jun 25, 201887.2387.4985.0385.3185.311,093,400
Jun 22, 201889.2889.2987.3088.8188.81998,400
Jun 21, 201889.7889.7887.8488.0088.001,123,000
Jun 20, 201889.9990.5889.1190.0290.02799,500
Jun 19, 201890.0490.4788.3189.1489.141,323,600
Jun 18, 201893.6793.6791.8192.1592.15805,700
Jun 15, 201895.7995.7994.3694.5894.58658,400
Jun 14, 201894.5796.7193.2796.2696.26568,300
Jun 13, 201894.7995.4694.1994.6494.64628,300
Jun 12, 201893.7195.4393.7194.1594.15710,900
Jun 11, 201895.2695.7992.5393.1093.10781,900
Jun 08, 201892.7295.4492.3694.9894.98927,800
Jun 07, 201892.8793.6391.7593.2193.21604,400
Jun 06, 201894.7694.7791.9092.3992.39924,100
Jun 05, 201893.7894.6293.3494.4394.431,115,800
Jun 04, 201892.5193.6692.5193.3393.33843,900
Jun 01, 201891.1392.6990.8292.2492.24713,700
May 31, 201890.3391.3990.1590.8290.821,300,400
May 30, 201890.3090.7389.6289.9789.97883,600
May 29, 201890.3991.8788.5989.9989.991,266,400
May 25, 201891.1591.6990.7190.9590.95550,900
May 24, 201891.1692.1590.1290.6290.62818,700
May 23, 201889.5492.6589.3490.2290.22846,200
May 22, 201890.1391.1889.8190.3990.39593,800
May 21, 201891.0292.2889.3090.2190.21899,300
May 18, 201890.0491.4889.8289.9089.90669,500
May 17, 201889.7991.4288.7190.4290.421,349,900
May 16, 201891.5091.7589.8190.2690.261,521,700
May 15, 201891.6091.7589.7391.4591.45947,300
May 14, 201891.9594.4891.8792.9192.911,212,600
May 11, 201892.6192.9989.3091.7091.702,228,000
May 10, 201891.9094.5291.0092.7292.722,493,700
May 09, 201894.5094.5086.6089.8489.844,470,300
May 08, 201899.35100.3898.3899.9899.981,227,100
May 07, 201895.0099.7095.0098.6198.611,502,500
May 04, 201892.7894.8391.9694.1394.13819,200
May 03, 201894.5394.9092.6993.8893.88773,300
May 02, 201895.2496.7094.6994.9694.96622,600
May 01, 201895.0095.9193.8795.0195.01542,600
Apr 30, 201894.7396.2594.1195.5495.54767,900
Apr 27, 201895.2695.3393.2594.2994.29393,900
Apr 26, 201893.0393.7092.1493.2193.21374,800
Apr 25, 201893.0293.1789.7991.6291.62864,100
Apr 24, 201896.1797.0191.6792.8392.83807,700
Apr 23, 201896.9196.9195.1295.3495.34696,100
Apr 20, 201895.2596.3294.1696.0096.00826,300
Apr 19, 201894.7995.7094.0595.3095.30421,400
Apr 18, 201896.7497.8494.3594.7994.79877,600
Apr 17, 201895.2696.7394.2696.2696.261,019,000
Apr 16, 201893.3795.5093.2194.8194.81737,200
Apr 13, 201899.4799.6692.1893.3793.372,681,600
Apr 12, 2018101.01101.2998.2998.8298.82660,500
Apr 11, 2018100.74101.87100.11100.52100.52603,200
Apr 10, 2018101.00101.7499.50101.24101.24933,700
Apr 09, 201898.00100.3097.4097.5297.52826,200
Apr 06, 201897.6499.7196.2796.6896.68739,100
Apr 05, 2018101.10102.6798.2399.3199.311,041,900
Apr 04, 201896.5799.4196.0299.3199.311,102,900
Apr 03, 201899.97101.8698.2399.1099.10994,800
Apr 02, 2018102.51102.8998.6299.4899.48842,500
Mar 29, 2018101.52104.97100.01104.27104.271,226,800
Mar 28, 2018103.66103.8698.9299.7399.732,137,500
Mar 27, 2018111.08111.25103.63104.31104.31941,000
Mar 26, 2018109.78110.43106.15110.27110.27981,600
Mar 23, 2018109.03110.44106.78106.86106.861,201,800
Mar 22, 2018115.64116.72108.71109.55109.551,486,200
Mar 21, 2018118.64119.50116.76117.52117.52637,600
Mar 20, 2018117.10119.68116.56119.22119.22804,200
Mar 19, 2018115.40116.83114.30116.07116.07547,500
Mar 16, 2018118.52118.52116.20116.80116.80763,800
Mar 15, 2018118.98119.69116.82118.56118.56646,400
Mar 14, 2018117.57119.35117.27118.46118.46595,700
Mar 13, 2018119.29119.62116.14117.71117.711,083,500
Mar 12, 2018122.47123.33118.65118.87118.87970,300
Mar 09, 2018123.00123.31120.64121.91121.91846,500
Mar 08, 2018123.16123.77120.74121.94121.94717,600
Mar 07, 2018119.50123.23119.03122.92122.921,044,500
Mar 06, 2018118.51121.59118.27121.42121.421,004,700
Mar 05, 2018116.70118.88116.16117.62117.62768,800
Mar 02, 2018112.99117.58111.55117.50117.50796,600
Mar 01, 2018116.90117.50113.53114.55114.55855,200
Feb 28, 2018117.88118.10115.76116.93116.93872,300
Feb 27, 2018118.60119.87116.30116.65116.651,182,800
Feb 26, 2018122.39124.60117.67118.73118.731,727,500
Feb 23, 2018116.58121.91116.38121.80121.801,546,600
Feb 22, 2018117.05117.89115.03115.46115.46779,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...