U.S. markets open in 8 hours 58 minutes

SINA Corporation (SINA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.33-0.02 (-0.05%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202043.3543.3743.2543.3343.331,086,500
Nov 27, 202043.3343.3843.3043.3543.35794,900
Nov 25, 202043.3043.3743.2843.3243.321,238,100
Nov 24, 202043.2943.3443.2843.3143.31808,000
Nov 23, 202043.3543.3843.2443.2543.251,252,900
Nov 20, 202043.3343.3743.3343.3543.351,667,000
Nov 19, 202043.3343.4543.3143.3343.331,173,900
Nov 18, 202043.3243.3543.2943.3243.32807,000
Nov 17, 202043.2843.3543.2243.3243.32834,000
Nov 16, 202043.2643.3543.2643.3043.301,333,000
Nov 13, 202043.2843.4443.2043.2743.27893,400
Nov 12, 202043.3043.3143.1543.2543.251,261,200
Nov 11, 202042.8843.3842.8543.2243.221,448,700
Nov 10, 202042.8142.9842.7842.9542.951,108,900
Nov 09, 202042.8342.9542.7642.7742.771,049,500
Nov 06, 202042.8442.9642.7642.9042.90877,200
Nov 05, 202042.8842.9242.7542.7942.79672,300
Nov 04, 202042.6342.9442.6242.8542.85682,400
Nov 03, 202042.7342.7442.5242.5842.58906,500
Nov 02, 202042.8542.8542.6742.7242.72454,200
Oct 30, 202042.6842.9442.5542.8542.85976,500
Oct 29, 202042.7242.8042.6342.6742.67610,800
Oct 28, 202042.7142.7942.6842.6842.68568,900
Oct 27, 202042.7342.8342.6942.6942.691,374,700
Oct 26, 202042.7942.8742.6542.8042.80323,300
Oct 23, 202042.7742.9142.6842.8442.84460,300
Oct 22, 202042.6742.8842.6742.7342.73563,500
Oct 21, 202042.6342.9542.6242.8042.80919,100
Oct 20, 202042.6542.6642.6042.6142.61814,500
Oct 19, 202042.6342.6942.5642.6242.62818,100
Oct 16, 202042.6042.6742.5742.6042.60677,900
Oct 15, 202042.5842.6642.5542.5542.55667,000
Oct 14, 202042.6542.6842.5442.6242.62758,700
Oct 13, 202042.6542.7242.5642.6242.62676,000
Oct 12, 202042.6542.8542.5942.6542.65563,500
Oct 09, 202042.6242.6642.5042.5642.56486,800
Oct 08, 202042.7042.7042.5442.6242.62459,200
Oct 07, 202042.6742.7542.5342.7042.70380,500
Oct 06, 202042.5042.7842.4742.6842.68782,400
Oct 05, 202042.4042.5242.4042.5042.501,957,100
Oct 02, 202042.5042.5142.2242.4742.47987,200
Oct 01, 202042.6042.7442.4942.5842.581,178,300
Sep 30, 202042.5342.7542.5342.6142.611,037,300
Sep 29, 202042.7042.8242.5042.5242.521,418,800
Sep 28, 202042.4542.9442.2042.5542.553,385,100
Sep 25, 202040.2640.3340.0240.1940.19694,100
Sep 24, 202039.9240.5639.9040.4640.46679,800
Sep 23, 202040.3040.4439.8639.9739.971,500,400
Sep 22, 202040.4040.4340.0540.2440.24384,900
Sep 21, 202040.2040.5139.9240.2440.24394,000
Sep 18, 202040.5140.5140.1540.2740.271,874,100
Sep 17, 202040.2540.5940.1940.4740.47398,400
Sep 16, 202040.4040.6140.2340.4940.49548,000
Sep 15, 202040.3940.5040.1040.4140.41336,300
Sep 14, 202040.1940.4540.0740.0740.07622,000
Sep 11, 202040.0540.4539.8139.8939.89671,300
Sep 10, 202040.1240.2139.8039.8439.84579,100
Sep 09, 202040.0740.2439.7539.9439.94635,400
Sep 08, 202039.5640.2639.2639.7839.78658,600
Sep 04, 202040.0640.1739.1339.8339.83977,400
Sep 03, 202040.3140.3939.7039.8339.83972,400
Sep 02, 202040.8341.0940.1040.4440.44617,100
Sep 01, 202040.8141.0340.4740.7540.75662,900
Aug 31, 202040.5040.9540.1940.6940.691,546,400
Aug 28, 202040.6441.1140.2541.0941.09854,000
Aug 27, 202041.0141.0740.3640.5140.51405,400
Aug 26, 202040.9941.1740.8141.0041.00588,800
Aug 25, 202040.7741.0440.1441.0241.02728,300
Aug 24, 202040.1540.9140.0640.8240.82748,800
Aug 21, 202039.9040.4639.7340.0340.03696,800
Aug 20, 202039.6139.8939.5739.8239.82358,000
Aug 19, 202039.8739.9639.5439.5839.58504,100
Aug 18, 202039.8940.1239.7540.0240.02652,600
Aug 17, 202039.2739.8739.2339.7439.74691,600
Aug 14, 202039.6739.8739.2639.6039.60620,200
Aug 13, 202040.2040.2039.6439.6939.69540,500
Aug 12, 202040.0040.2039.8040.1540.15880,400
Aug 11, 202040.1340.1339.7039.7639.76776,300
Aug 10, 202040.0340.3239.8439.9539.95689,600
Aug 07, 202040.0740.3739.8240.0240.02920,900
Aug 06, 202040.2040.5339.8240.4140.41794,300
Aug 05, 202040.6040.6840.0440.2140.21880,000
Aug 04, 202040.2440.5440.1640.4040.40706,800
Aug 03, 202040.4040.6340.2040.2440.24746,100
Jul 31, 202039.9640.3939.7240.3540.35449,900
Jul 30, 202039.8140.1439.5439.9639.96823,000
Jul 29, 202040.2540.5139.9340.1440.14745,100
Jul 28, 202039.6440.5639.6140.1140.11660,000
Jul 27, 202039.9940.2339.7240.0540.05311,700
Jul 24, 202039.4040.1439.1040.0240.02566,800
Jul 23, 202040.3440.3439.7039.7439.74916,100
Jul 22, 202040.6340.7440.1240.3440.34480,900
Jul 21, 202040.3841.2640.3540.7540.75941,000
Jul 20, 202040.3540.5840.0240.4540.45717,600
Jul 17, 202040.2340.4640.0940.3140.31706,300
Jul 16, 202039.6640.5039.4840.3540.351,224,800
Jul 15, 202040.2640.3039.7339.9539.95893,800
Jul 14, 202039.8840.2339.2039.9839.981,372,200
Jul 13, 202040.4440.6839.5639.6839.681,385,800
Jul 10, 202040.1040.5040.0040.4040.40535,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...