SINO - Sino-Global Shipping America, Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20190.69960.71900.70000.70000.70004,990
Jul 19, 20190.75000.75000.69000.70000.700030,500
Jul 18, 20190.72000.75000.68000.75000.750016,100
Jul 17, 20190.75000.75000.70000.70000.700013,100
Jul 16, 20190.72000.75000.70000.75000.75001,500
Jul 15, 20190.74000.74000.73000.73000.73003,800
Jul 12, 20190.73000.75000.73000.74000.74005,900
Jul 11, 20190.77000.77000.70000.75000.750035,000
Jul 10, 20190.70000.77000.69000.77000.770013,800
Jul 09, 20190.71000.75000.68000.71000.7100108,300
Jul 08, 20190.72000.72000.66000.70000.700016,500
Jul 05, 20190.72000.72000.68000.72000.72006,000
Jul 03, 20190.72000.72000.71000.72000.720012,500
Jul 02, 20190.72000.72000.71000.72000.720069,400
Jul 01, 20190.71000.72000.69000.72000.72003,000
Jun 28, 20190.69000.72000.68000.71000.710040,300
Jun 27, 20190.73000.73000.69000.70000.70007,300
Jun 26, 20190.73000.73000.72000.72000.72002,800
Jun 25, 20190.69000.73000.69000.72000.72005,600
Jun 24, 20190.73000.73000.72000.72000.72004,200
Jun 21, 20190.70000.73000.70000.73000.73008,200
Jun 20, 20190.72000.75000.68000.73000.7300146,300
Jun 19, 20190.74000.77000.70000.72000.720029,700
Jun 18, 20190.71000.74000.69000.72000.720021,200
Jun 17, 20190.72000.72000.69000.71000.710044,200
Jun 14, 20190.72000.72000.70000.72000.720055,500
Jun 13, 20190.71000.74000.71000.72000.720021,300
Jun 12, 20190.71000.74000.71000.73000.73005,800
Jun 11, 20190.73000.74000.70000.70000.700019,400
Jun 10, 20190.70000.75000.70000.71000.710016,900
Jun 07, 20190.64000.76000.64000.70000.700017,700
Jun 06, 20190.68000.72000.67000.70000.70007,600
Jun 05, 20190.70000.74000.70000.70000.700010,800
Jun 04, 20190.73000.76000.64000.70000.7000102,600
Jun 03, 20190.74000.77000.74000.77000.770027,900
May 31, 20190.76000.77000.74000.75000.750013,800
May 30, 20190.79000.79000.72000.78000.780034,500
May 29, 20190.78000.80000.72000.79000.79009,100
May 28, 20190.78000.80000.76000.76000.760023,500
May 24, 20190.82000.82000.78000.79000.790076,700
May 23, 20190.82000.82000.76000.78000.780010,400
May 22, 20190.81000.82000.81000.82000.820010,600
May 21, 20190.81000.81000.76000.80000.80007,500
May 20, 20190.80000.81000.77000.77000.770039,700
May 17, 20190.84000.85000.79000.83000.830019,300
May 16, 20190.80000.88000.80000.82000.820072,800
May 15, 20190.80000.80000.77000.78000.780053,300
May 14, 20190.80000.80000.75000.79000.790048,300
May 13, 20190.74000.80000.74000.80000.800014,800
May 10, 20190.80000.80000.78000.80000.800042,600
May 09, 20190.81000.81000.78000.80000.800032,400
May 08, 20190.81000.81000.73000.81000.810045,800
May 07, 20190.86000.86000.77000.81000.8100106,800
May 06, 20190.89000.89000.85000.89000.890037,700
May 03, 20190.88000.90000.85000.90000.900049,200
May 02, 20190.89000.93000.88000.90000.900060,100
May 01, 20190.88000.92000.88000.90000.900026,000
Apr 30, 20190.89000.90000.86000.90000.900023,600
Apr 29, 20190.89000.89000.85000.89000.890043,500
Apr 26, 20190.87000.89000.87000.89000.89004,500
Apr 25, 20190.87000.89000.87000.89000.890013,400
Apr 24, 20190.89000.89000.86000.88000.88005,800
Apr 23, 20190.86000.89000.85000.89000.89007,100
Apr 22, 20190.85000.89000.84000.89000.890011,000
Apr 18, 20190.85000.89000.83000.89000.890019,700
Apr 17, 20190.84000.87000.83000.86000.86009,400
Apr 16, 20190.86000.86000.83000.85000.850030,900
Apr 15, 20190.86000.90000.81000.85000.850028,600
Apr 12, 20190.88000.88000.85000.86000.860012,000
Apr 11, 20190.88000.88000.85000.88000.880031,700
Apr 10, 20190.86000.88000.84000.87000.870037,600
Apr 09, 20190.86000.89000.86000.86000.86005,800
Apr 08, 20190.90000.90000.86000.86000.860037,200
Apr 05, 20190.88000.90000.86000.90000.900014,500
Apr 04, 20190.86000.88000.86000.88000.880010,300
Apr 03, 20190.89000.89000.86000.88000.88004,600
Apr 02, 20190.85000.89000.85000.89000.890014,900
Apr 01, 20190.85000.88000.85000.87000.870020,000
Mar 29, 20190.91000.91000.84000.89000.890040,200
Mar 28, 20190.88000.89000.87000.88000.880018,500
Mar 27, 20190.87000.91000.87000.87000.870024,100
Mar 26, 20190.85000.89000.85000.87000.870023,800
Mar 25, 20190.91000.93000.82000.87000.870088,700
Mar 22, 20190.93000.94000.90000.93000.930043,200
Mar 21, 20190.94000.94000.90000.92000.920063,100
Mar 20, 20190.92000.94000.91000.94000.940030,500
Mar 19, 20190.91000.93000.91000.91000.910025,000
Mar 18, 20190.92000.94000.91000.92000.920035,400
Mar 15, 20190.90000.93000.90000.91000.910065,300
Mar 14, 20190.90000.92000.90000.90000.900034,100
Mar 13, 20190.94000.95000.90000.91000.910052,000
Mar 12, 20190.98001.01000.94000.97000.970086,300
Mar 11, 20191.03001.03000.95000.98000.9800100,300
Mar 08, 20190.95001.00000.90000.98000.9800118,700
Mar 07, 20190.92000.98000.90000.98000.9800206,200
Mar 06, 20190.95000.97000.91000.94000.940053,800
Mar 05, 20190.93000.97000.92000.95000.950065,100
Mar 04, 20190.97000.99000.90000.94000.9400120,500
Mar 01, 20191.01001.02000.92000.97000.9700231,500
Feb 28, 20191.00001.04001.00001.03001.030032,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...