SINA - SINA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017112.73113.65110.16110.48110.48791,700
Oct 19, 2017113.10113.11109.80111.60111.60715,200
Oct 18, 2017114.89115.34113.23114.89114.89328,500
Oct 17, 2017115.64115.68113.59114.26114.26374,800
Oct 16, 2017116.60117.50114.78114.99114.99623,200
Oct 13, 2017115.90118.10115.28116.59116.59665,800
Oct 12, 2017113.01115.16112.84114.96114.96718,900
Oct 11, 2017111.93114.60111.26113.93113.93710,800
Oct 10, 2017113.95114.88110.21111.99111.991,608,200
Oct 09, 2017115.21115.63113.00113.74113.741,140,100
Oct 06, 2017115.50116.26114.71115.27115.271,016,500
Oct 05, 2017116.65117.28115.04116.05116.05626,700
Oct 04, 2017119.00119.00116.06116.50116.50730,000
Oct 03, 2017116.97119.20116.38118.67118.671,228,400
Oct 02, 2017115.35117.60114.54115.86115.86627,300
Sep 29, 2017114.83115.28114.18114.65114.65573,900
Sep 28, 2017113.37114.35111.80113.46113.46625,400
Sep 27, 2017114.68114.79111.61114.37114.37845,600
Sep 26, 2017112.64115.91112.04112.87112.87628,700
Sep 25, 2017114.02114.63109.78111.57111.571,108,900
Sep 22, 2017114.48115.94114.01115.68115.68530,300
Sep 21, 2017116.85116.92112.23115.41115.41964,900
Sep 20, 2017117.14117.48114.27116.59116.59847,300
Sep 19, 2017116.68118.25113.58117.03117.031,071,100
Sep 18, 2017117.78117.95114.64115.06115.061,440,000
Sep 15, 2017116.81118.13116.25116.33116.332,928,800
Sep 14, 2017116.84118.72115.60117.42117.421,072,300
Sep 13, 2017116.50118.85115.60117.08117.081,187,000
Sep 12, 2017115.48116.70114.22116.45116.451,015,600
Sep 11, 2017112.00114.94111.40113.97113.971,047,200
Sep 08, 2017111.55113.88110.28111.16111.161,067,500
Sep 07, 2017108.44113.30107.71112.02112.021,455,200
Sep 06, 2017106.23109.71106.01108.39108.391,493,700
Sep 05, 2017104.75107.53103.65105.84105.841,082,500
Sep 01, 2017102.35107.74102.05106.66106.661,517,500
Aug 31, 201799.56102.3398.81101.83101.83991,000
Aug 30, 201798.70100.0497.5599.4599.45527,700
Aug 29, 201796.3698.8196.1598.0798.07725,900
Aug 28, 2017101.30101.3696.3298.0998.091,100,200
Aug 25, 2017104.17104.71100.26100.68100.68891,200
Aug 24, 2017103.65105.62102.66103.92103.92920,600
Aug 23, 201799.79104.4498.88103.86103.861,116,200
Aug 22, 201799.24101.0798.53100.87100.87960,600
Aug 21, 201798.63100.9598.1899.2399.23913,400
Aug 18, 201798.1198.8295.8498.4098.40691,300
Aug 17, 201798.5499.4697.2198.1698.16688,700
Aug 16, 201797.5099.2497.5098.7598.75599,300
Aug 15, 201798.1399.3396.7296.7596.75976,600
Aug 14, 201797.2299.0996.5898.9198.911,099,800
Aug 11, 201793.6496.2091.6195.2995.291,411,100
Aug 10, 201798.7898.7893.5894.4094.401,427,300
Aug 09, 201797.24100.2792.31100.00100.002,986,900
Aug 08, 2017102.29102.3599.16100.07100.071,854,600
Aug 07, 201797.25100.7997.16100.33100.332,338,800
Aug 04, 201796.8798.0095.5496.1296.121,053,700
Aug 03, 201794.3797.0493.5296.2696.26675,000
Aug 02, 201795.9196.6192.3793.9793.97897,000
Aug 01, 201795.4097.0194.8295.9095.90840,600
Jul 31, 201794.5995.1693.4394.8194.81727,400
Jul 28, 201792.2995.1291.0194.6094.60679,700
Jul 27, 201795.1296.3389.9092.3692.361,825,700
Jul 26, 201794.0194.4893.5794.2294.22712,700
Jul 25, 201794.7494.8592.7094.3094.30589,600
Jul 24, 201792.6494.6192.6494.3494.34978,400
Jul 21, 201792.4393.2791.8392.4692.46516,100
Jul 20, 201794.6694.7591.7792.6592.651,153,100
Jul 19, 201794.7295.4993.5393.9493.94834,200
Jul 18, 201791.8093.7090.0093.6493.64804,700
Jul 17, 201793.9295.1791.5191.8591.851,004,700
Jul 14, 201793.2394.4893.2093.2593.25745,900
Jul 13, 201792.5094.1391.9292.6392.631,081,400
Jul 12, 201788.9892.5388.6592.2292.221,569,700
Jul 11, 201787.1888.3586.7888.1888.18595,900
Jul 10, 201786.7188.2286.5086.8986.89474,000
Jul 07, 201785.7887.7585.3586.6286.62708,300
Jul 06, 201784.5386.0084.1385.1485.14418,600
Jul 05, 201786.4087.8885.2085.4485.44787,200
Jul 03, 201785.5085.9884.1285.8685.86414,200
Jun 30, 201785.1385.8483.6684.9784.97589,200
Jun 29, 201785.9286.9384.2785.3985.39876,000
Jun 28, 201785.3786.7983.4186.7586.75799,300
Jun 27, 201786.4187.4584.7984.9784.97951,400
Jun 26, 201788.3289.0085.5986.6286.62981,100
Jun 23, 201788.5188.8086.9887.6187.61941,200
Jun 22, 201785.8089.0984.5087.4987.493,667,300
Jun 21, 201789.0392.2088.6191.9391.931,166,400
Jun 20, 201788.5189.8687.8488.4388.43645,000
Jun 19, 201787.3289.1087.1088.3988.391,207,700
Jun 16, 201786.2887.0385.3885.9185.91995,800
Jun 15, 201784.2986.8283.4086.2986.291,369,200
Jun 14, 201787.8888.3885.2085.9085.901,273,700
Jun 13, 201787.8189.2585.8986.8286.821,147,700
Jun 12, 201786.0389.3085.2887.1387.131,625,600
Jun 09, 201789.4790.9185.6787.6587.652,561,300
Jun 08, 201795.8096.5087.3689.4789.474,535,200
Jun 07, 201790.9794.4190.5093.6193.612,703,300
Jun 06, 201793.2293.6990.0290.3190.311,984,900
Jun 05, 201792.8693.8991.2192.1492.142,028,300
Jun 02, 201798.4599.2095.6596.5096.501,467,100
Jun 01, 201798.1799.2695.6997.6197.612,446,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...