U.S. Markets close in 4 hrs 6 mins

Sino-Global Shipping America, Ltd. (SINO)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
2.1400+0.0600 (+2.88%)
As of 11:50AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20202.06002.15992.06002.14002.14008,103
Aug 06, 20202.14002.19002.05002.08002.080025,000
Aug 05, 20202.21002.32002.07002.14002.140058,700
Aug 04, 20202.30002.38002.26002.26002.260035,900
Aug 03, 20202.18002.56002.18002.35002.3500239,300
Jul 31, 20202.19002.21002.15002.16002.160038,000
Jul 30, 20202.20002.20002.14002.16002.160014,200
Jul 29, 20202.10002.25002.10002.20002.200050,900
Jul 28, 20202.11002.21002.10002.16002.160028,100
Jul 27, 20202.13002.16002.05002.11002.110052,600
Jul 24, 20202.16002.24002.13002.16002.160014,900
Jul 23, 20202.29002.39002.18002.27002.270052,100
Jul 22, 20202.29002.31002.22002.27002.270045,300
Jul 21, 20202.10002.38002.10002.32002.3200177,200
Jul 20, 20202.07002.10002.03002.10002.100020,200
Jul 17, 20202.17002.21002.06002.08002.080066,000
Jul 16, 20202.09002.20002.01002.15002.150080,500
Jul 15, 20201.93002.38001.93002.12002.1200139,500
Jul 14, 20202.00002.00001.84001.88001.880033,400
Jul 13, 20202.17002.17001.96002.00002.000093,600
Jul 10, 20202.08002.36001.92002.17002.1700309,300
Jul 09, 20202.22002.23001.99002.00002.0000146,900
Jul 08, 20202.21002.42002.15002.23002.2300138,700
Jul 07, 20202.50002.74002.03002.22002.2200296,200
Jul 07, 20201:5 Stock Split
Jul 06, 20203.35003.45002.85002.90002.900062,100
Jul 02, 20203.10003.25003.05003.25003.250021,200
Jul 01, 20203.20003.25002.95003.10003.100040,700
Jun 30, 20203.30003.50002.95003.05003.0500114,600
Jun 29, 20203.00003.30003.00003.25003.250053,800
Jun 26, 20203.35003.45003.05003.35003.3500172,100
Jun 25, 20203.60004.90003.25003.90003.90001,891,500
Jun 24, 20203.05003.10002.80003.00003.000021,800
Jun 23, 20202.65003.15002.55003.05003.050092,600
Jun 22, 20203.00003.00002.60002.60002.600033,000
Jun 19, 20203.05003.15002.85002.95002.950058,800
Jun 18, 20202.75003.25002.65003.15003.150088,200
Jun 17, 20202.80002.85002.65002.70002.700023,800
Jun 16, 20202.70002.80002.60002.80002.800057,900
Jun 15, 20202.75002.80002.50002.65002.650049,600
Jun 12, 20202.50002.95002.25002.80002.8000230,500
Jun 11, 20202.45002.50002.30002.35002.350052,700
Jun 10, 20202.60002.70002.35002.45002.450073,400
Jun 09, 20202.80002.85002.25002.60002.6000199,400
Jun 08, 20203.50003.95002.65003.00003.00001,594,700
Jun 05, 20202.10002.35001.95002.20002.200095,000
Jun 04, 20201.85002.10001.85002.00002.000029,800
Jun 03, 20201.80002.00001.80001.95001.950030,500
Jun 02, 20202.00002.00001.90001.90001.900011,900
Jun 01, 20201.90001.95001.90001.90001.900010,100
May 29, 20201.85001.85001.75001.80001.800024,800
May 28, 20201.85001.90001.80001.85001.85005,100
May 27, 20201.90001.90001.75001.85001.850022,000
May 26, 20201.90001.90001.75001.90001.900027,000
May 22, 20202.00002.00001.90001.90001.90006,900
May 21, 20201.85002.00001.85002.00002.000028,500
May 20, 20201.80001.95001.80001.90001.900021,300
May 19, 20201.95001.95001.75001.90001.900032,300
May 18, 20201.75001.95001.75001.95001.950038,600
May 15, 20201.90001.90001.80001.85001.850010,700
May 14, 20202.05002.05001.80001.90001.900024,800
May 13, 20202.05002.05001.85002.00002.000019,100
May 12, 20202.10002.10001.90001.95001.950020,000
May 11, 20202.25002.25002.00002.10002.100023,400
May 08, 20202.05002.15002.00002.10002.100063,400
May 07, 20201.90002.05001.75002.00002.000043,400
May 06, 20201.75001.95001.75001.85001.850014,600
May 05, 20202.00002.00001.80001.90001.90006,900
May 04, 20202.00002.00001.70001.90001.900034,400
May 01, 20201.90002.00001.75001.95001.950015,900
Apr 30, 20202.00002.00001.80001.90001.900013,200
Apr 29, 20201.95002.00001.90001.95001.950013,800
Apr 28, 20201.95002.10001.90001.90001.900018,600
Apr 27, 20202.00002.20001.90001.95001.950024,100
Apr 24, 20202.10002.10001.90002.00002.000012,700
Apr 23, 20202.10002.15001.75002.00002.000057,600
Apr 22, 20202.25002.25002.00002.10002.100040,600
Apr 21, 20202.25003.50002.25002.35002.3500348,000
Apr 20, 20201.90002.25001.75002.25002.2500116,700
Apr 17, 20201.70002.00001.65001.90001.900024,200
Apr 16, 20201.90001.90001.65001.75001.750016,500
Apr 15, 20201.95002.00001.75001.80001.800012,700
Apr 14, 20201.95001.95001.90001.90001.900011,500
Apr 13, 20202.15002.15001.85001.95001.950010,800
Apr 09, 20202.25002.25001.75001.90001.900033,600
Apr 08, 20201.85002.25001.70002.00002.000024,600
Apr 07, 20201.75001.85001.60001.75001.750011,900
Apr 06, 20201.75001.80001.75001.75001.75004,100
Apr 03, 20201.70001.80001.60001.75001.75008,200
Apr 02, 20201.75001.80001.65001.70001.70002,200
Apr 01, 20201.70001.80001.65001.70001.70004,200
Mar 31, 20201.95001.95001.60001.85001.85009,100
Mar 30, 20201.70002.25001.70001.85001.8500102,000
Mar 27, 20201.60002.40001.60001.90001.9000100,900
Mar 26, 20201.75001.75001.55001.75001.75007,100
Mar 25, 20201.75001.80001.70001.70001.70005,200
Mar 24, 20201.75001.75001.55001.75001.75002,700
Mar 23, 20201.50001.80001.50001.65001.65003,600
Mar 20, 20201.70001.75001.55001.55001.55003,700
Mar 19, 20201.40001.75001.40001.75001.75003,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...