SINA - SINA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201864.21064.72062.79064.50564.505233,584
Nov 15, 201862.91065.90062.30064.95064.950762,900
Nov 14, 201862.40064.33061.30062.22062.220798,800
Nov 13, 201861.75062.90060.84061.67061.670573,800
Nov 12, 201861.68062.01060.11061.10061.100524,500
Nov 09, 201863.25063.25060.69061.82061.820618,200
Nov 08, 201864.62064.87063.01064.23064.230699,100
Nov 07, 201865.75066.58064.49065.41065.410396,700
Nov 06, 201864.84067.87064.31065.75065.7501,109,700
Nov 05, 201864.92065.76064.01065.12065.1201,091,800
Nov 02, 201867.76068.96065.87066.23066.230956,100
Nov 01, 201863.33068.06062.42067.36067.3601,081,700
Oct 31, 201859.66063.44058.78063.31063.310829,500
Oct 30, 201858.65059.47056.67058.80058.800873,300
Oct 29, 201861.91061.91058.19059.05059.050713,700
Oct 26, 201857.96061.95057.69061.37061.370626,000
Oct 25, 201858.84060.20057.64059.65059.650612,000
Oct 24, 201861.05061.51058.19058.21058.210900,200
Oct 23, 201860.09062.22058.99061.30061.300661,100
Oct 22, 201861.71063.64061.07062.27062.270794,700
Oct 19, 201862.32062.91059.54059.85059.850462,200
Oct 18, 201862.44062.44060.56060.71060.710811,400
Oct 17, 201863.91064.41062.12063.00063.000721,300
Oct 16, 201862.50063.90062.30063.84063.840529,100
Oct 15, 201861.03063.28061.03062.42062.420617,900
Oct 12, 201860.66062.69060.52062.50062.500909,700
Oct 11, 201858.40059.80057.85059.01059.0101,689,400
Oct 10, 201862.10062.13059.11059.18059.1801,613,600
Oct 09, 201863.94064.36062.27062.64062.6401,440,000
Oct 08, 201862.50065.05061.81064.15064.1501,159,800
Oct 05, 201865.12065.12062.61064.25064.2501,339,100
Oct 04, 201867.22067.22064.10065.04065.040951,900
Oct 03, 201867.69068.04067.28067.56067.560462,100
Oct 02, 201869.13069.52066.61067.18067.180817,800
Oct 01, 201869.56071.03069.56070.13070.130469,300
Sep 28, 201869.24070.49068.75069.48069.480716,300
Sep 27, 201870.51070.52068.74069.72069.720394,200
Sep 26, 201868.91071.15068.91070.06070.060627,200
Sep 25, 201868.34069.30068.21068.89068.890350,800
Sep 24, 201869.22069.40068.00068.54068.540557,100
Sep 21, 201872.00072.38070.18070.36070.360650,400
Sep 20, 201868.94070.96068.80070.60070.600945,700
Sep 19, 201866.14069.03066.09068.24068.240814,700
Sep 18, 201864.92066.22064.22065.72065.720593,200
Sep 17, 201865.36066.58064.64064.81064.810519,900
Sep 14, 201867.31067.48065.54066.11066.110490,700
Sep 13, 201866.21067.79066.21066.81066.810808,000
Sep 12, 201864.50065.93063.20065.36065.360656,500
Sep 11, 201864.05065.88063.22064.52064.520801,400
Sep 10, 201865.87065.96064.31065.14065.140758,500
Sep 07, 201866.00068.17065.58065.77065.770823,900
Sep 06, 201867.00067.80066.11066.72066.720584,800
Sep 05, 201869.56069.69066.12066.78066.7801,126,100
Sep 04, 201870.25070.57069.12070.37070.370754,200
Aug 31, 201869.66071.50069.50070.96070.960570,800
Aug 30, 201871.33071.61069.16069.65069.650646,800
Aug 29, 201872.41072.87071.07072.00072.000579,200
Aug 28, 201872.34072.94071.01072.07072.070711,800
Aug 27, 201870.71072.36070.71071.59071.590465,600
Aug 24, 201870.26070.49069.57069.85069.850302,000
Aug 23, 201871.26071.93069.34069.51069.510909,800
Aug 22, 201870.49071.40070.08070.89070.890587,700
Aug 21, 201870.92071.67069.92070.29070.290775,700
Aug 20, 201869.50070.79069.50070.39070.390566,200
Aug 17, 201868.21069.23067.76069.01069.010756,600
Aug 16, 201869.47069.84068.38068.43068.430989,200
Aug 15, 201868.00069.15067.47068.71068.7101,542,200
Aug 14, 201871.07071.84069.60070.19070.190945,500
Aug 13, 201874.92075.28071.03071.30071.3001,363,900
Aug 10, 201875.49075.49073.53074.73074.7301,671,000
Aug 09, 201875.49076.21074.79075.06075.0601,381,600
Aug 08, 201885.00085.05074.36074.88074.8803,154,700
Aug 07, 201880.81081.20079.24080.53080.5301,024,700
Aug 06, 201879.11080.46079.08079.99079.990585,600
Aug 03, 201880.05080.37079.31079.62079.620382,400
Aug 02, 201879.32080.07078.71079.90079.900474,000
Aug 01, 201879.51081.90079.51080.26080.260635,400
Jul 31, 201880.56080.71079.62080.48080.4801,054,000
Jul 30, 201883.22083.22080.00080.69080.6901,320,800
Jul 27, 201884.12084.49082.93083.51083.5101,004,600
Jul 26, 201883.63084.99083.40084.23084.230524,300
Jul 25, 201883.50084.67083.15084.66084.660786,000
Jul 24, 201884.11085.40082.77083.11083.110701,100
Jul 23, 201883.26083.59082.46083.11083.110510,800
Jul 20, 201883.60084.48082.98083.26083.260392,100
Jul 19, 201883.57084.21082.59082.94082.940488,100
Jul 18, 201884.89085.44083.47083.99083.990387,600
Jul 17, 201883.36085.34083.22084.87084.870477,300
Jul 16, 201883.92084.30083.23083.95083.950632,300
Jul 13, 201884.28084.94083.58084.07084.070285,500
Jul 12, 201884.50084.84083.75084.50084.500497,400
Jul 11, 201883.60084.90083.18083.57083.570467,800
Jul 10, 201885.22085.22084.20084.68084.680656,700
Jul 09, 201885.03085.86083.72084.92084.920401,900
Jul 06, 201883.00084.47082.17084.30084.300626,200
Jul 05, 201883.79084.29081.92083.06083.060918,300
Jul 03, 201885.21085.29083.46083.79083.790470,200
Jul 02, 201883.15084.18082.16083.99083.990799,400
Jun 29, 201883.81085.27083.50084.69084.6901,035,500
Jun 28, 201880.50083.78079.69083.13083.1301,271,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...