Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fang Holdings Ltd ADR (NY: SFUN )

2.800 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 2.300 2.740 2.030 2.070 3,426,800 -0.11(-5.05%)
Aug 29, 2019 1.870 2.200 1.870 2.180 334,486 +0.34(+18.48%)
Aug 28, 2019 1.750 1.880 1.750 1.840 172,735 +0.08(+4.55%)
Aug 27, 2019 1.790 1.890 1.720 1.760 125,630 -0.01(-0.56%)
Aug 26, 2019 1.730 1.790 1.710 1.770 68,497 +0.05(+2.91%)
Aug 23, 2019 1.800 1.820 1.720 1.720 63,000 -0.09(-4.97%)
Aug 22, 2019 1.750 1.830 1.730 1.810 57,163 +0.04(+2.26%)
Aug 21, 2019 1.900 1.900 1.700 1.770 177,332 -0.12(-6.35%)
Aug 20, 2019 2.000 2.000 1.870 1.890 160,092 -0.09(-4.55%)
Aug 19, 2019 1.920 2.240 1.920 1.980 621,323 +0.13(+7.03%)
Aug 16, 2019 1.660 1.880 1.660 1.850 555,900 +0.20(+12.12%)
Aug 15, 2019 1.700 1.750 1.650 1.650 177,733 -0.04(-2.37%)
Aug 14, 2019 1.620 1.710 1.580 1.690 743,456 +0.05(+3.05%)
Aug 13, 2019 1.490 1.690 1.480 1.640 2,455,341 +0.15(+10.07%)
Aug 12, 2019 1.630 1.650 1.460 1.490 224,273 -0.16(-9.70%)
Aug 09, 2019 1.800 1.810 1.640 1.650 178,300 -0.15(-8.33%)
Aug 08, 2019 1.830 1.850 1.780 1.800 97,490 -0.03(-1.64%)
Aug 07, 2019 1.860 1.860 1.745 1.830 331,411 -0.04(-2.14%)
Aug 06, 2019 1.950 1.950 1.860 1.870 69,533 -0.06(-3.11%)
Aug 05, 2019 1.910 1.950 1.780 1.930 282,037 -0.05(-2.53%)
Aug 02, 2019 2.030 2.100 1.915 1.980 157,700 -0.04(-1.98%)
Aug 01, 2019 2.090 2.110 2.010 2.020 167,049 -0.05(-2.42%)
Jul 31, 2019 2.310 2.310 2.060 2.070 294,449 -0.24(-10.39%)
Jul 30, 2019 2.190 2.360 2.180 2.310 153,032 +0.08(+3.59%)
Jul 29, 2019 2.450 2.450 2.200 2.230 285,206 -0.26(-10.44%)
Jul 26, 2019 2.410 2.540 2.265 2.490 334,000 +0.08(+3.32%)
Jul 25, 2019 2.370 2.420 2.350 2.410 182,612 +0.04(+1.69%)
Jul 24, 2019 2.600 2.650 2.250 2.370 1,040,266 -0.22(-8.49%)
Jul 23, 2019 2.600 2.680 2.470 2.590 632,503 +0.02(+0.78%)
Jul 22, 2019 2.310 2.620 2.140 2.570 1,240,387 +0.26(+11.26%)
Jul 19, 2019 2.380 2.410 2.280 2.310 223,000 -0.05(-2.12%)
Jul 18, 2019 2.470 2.530 2.340 2.360 153,937 -0.13(-5.22%)
Jul 17, 2019 2.560 2.568 2.420 2.490 205,942 -0.07(-2.73%)
Jul 16, 2019 2.470 2.600 2.350 2.560 236,416 +0.08(+3.23%)
Jul 15, 2019 2.640 2.660 2.450 2.480 199,467 -0.16(-6.06%)
Jul 12, 2019 2.540 2.720 2.523 2.640 288,400 +0.10(+3.94%)
Jul 11, 2019 2.620 2.680 2.530 2.540 200,227 -0.06(-2.31%)
Jul 10, 2019 2.760 2.780 2.570 2.600 387,202 -0.20(-7.14%)
Jul 09, 2019 2.940 3.020 2.720 2.800 402,568 -0.16(-5.41%)
Jul 08, 2019 3.050 3.240 2.850 2.960 812,472 +2.30(+348.48%)
Jul 05, 2019 0.7100 0.7600 0.6600 0.6600 1,387,200 -0.05(-6.75%)
Jul 03, 2019 0.6200 0.7296 0.5800 0.7078 2,571,500 +0.08(+13.43%)
Jul 02, 2019 0.6100 0.6299 0.5602 0.6240 445,989 +0.00(+0.76%)
Jul 01, 2019 0.6500 0.6500 0.6080 0.6193 293,046 -0.00(-0.34%)
Jun 28, 2019 0.6549 0.6620 0.6130 0.6214 473,800 -0.03(-3.97%)
Jun 27, 2019 0.6472 0.6532 0.6242 0.6471 355,886 +0.02(+3.97%)
Jun 26, 2019 0.6600 0.7000 0.6224 0.6224 508,876 -0.05(-6.81%)
Jun 25, 2019 0.7019 0.7300 0.6500 0.6679 375,142 -0.06(-8.64%)
Jun 24, 2019 0.7210 0.7500 0.7200 0.7311 338,723 +0.01(+1.40%)
Jun 21, 2019 0.8000 0.8100 0.7210 0.7210 1,279,700 -0.09(-10.99%)
Jun 20, 2019 0.8337 0.8482 0.8000 0.8100 602,385 -0.02(-1.89%)
Jun 19, 2019 0.8100 0.8500 0.8100 0.8256 468,704 -0.01(-1.14%)
Jun 18, 2019 0.8500 0.8500 0.8074 0.8351 580,934 +0.02(+2.81%)
Jun 17, 2019 0.8099 0.8800 0.7999 0.8123 788,703 -0.02(-2.01%)
Jun 14, 2019 0.9300 0.9500 0.8290 0.8290 3,677,700 -0.09(-9.89%)
Jun 13, 2019 1.080 1.100 0.9010 0.9200 1,163,074 -0.16(-14.81%)
Jun 12, 2019 1.140 1.220 1.070 1.080 1,084,476 -0.08(-6.90%)
Jun 11, 2019 1.200 1.240 1.156 1.160 319,819 -0.03(-2.52%)
Jun 10, 2019 1.170 1.200 1.170 1.190 505,008 +0.02(+1.71%)
Jun 07, 2019 1.150 1.190 1.130 1.170 298,200 +0.02(+1.74%)
Jun 06, 2019 1.150 1.160 1.100 1.150 508,507 -0.01(-0.86%)
Jun 05, 2019 1.190 1.210 1.130 1.160 836,116 -0.03(-2.52%)
Jun 04, 2019 1.180 1.220 1.170 1.190 421,575 -0.01(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.