Skip to main content

Shiner International Inc (NY: BEST )

2.200 -0.100 (-4.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 104.20 108.20 101.60 108.20 119,870 +2.00(+1.88%)
Feb 27, 2020 104.20 108.40 103.40 106.20 66,767 +1.20(+1.14%)
Feb 26, 2020 110.00 111.00 104.80 105.00 63,746 -4.20(-3.85%)
Feb 25, 2020 108.20 109.80 106.40 109.20 75,731 +2.60(+2.44%)
Feb 24, 2020 104.00 107.80 104.00 106.60 58,683 -3.00(-2.74%)
Feb 21, 2020 112.80 112.80 108.40 109.60 47,430 -3.60(-3.18%)
Feb 20, 2020 114.20 115.83 111.60 113.20 54,230 -1.20(-1.05%)
Feb 19, 2020 110.60 114.40 109.60 114.40 47,794 +4.40(+4.00%)
Feb 18, 2020 110.00 110.20 107.40 110.00 56,249 +1.20(+1.10%)
Feb 14, 2020 110.80 111.60 107.60 108.80 44,550 -2.40(-2.16%)
Feb 13, 2020 110.80 111.40 108.60 111.20 43,178 +0.20(+0.18%)
Feb 12, 2020 110.20 112.40 109.63 111.00 60,480 +2.20(+2.02%)
Feb 11, 2020 108.00 111.00 106.40 108.80 67,579 +3.00(+2.84%)
Feb 10, 2020 106.40 108.60 104.87 105.80 50,615 -1.40(-1.31%)
Feb 07, 2020 109.20 111.40 105.60 107.20 55,375 -3.00(-2.72%)
Feb 06, 2020 109.20 111.80 109.00 110.20 87,371 +1.60(+1.47%)
Feb 05, 2020 111.40 113.50 108.40 108.60 36,010 -2.40(-2.16%)
Feb 04, 2020 106.80 112.00 106.80 111.00 192,663 +6.80(+6.53%)
Feb 03, 2020 106.20 108.72 104.00 104.20 71,401 -2.00(-1.88%)
Jan 31, 2020 113.40 114.80 106.00 106.20 71,645 -8.00(-7.01%)
Jan 30, 2020 113.00 115.80 112.00 114.20 49,612 -1.20(-1.04%)
Jan 29, 2020 119.20 119.40 115.00 115.40 33,710 -2.20(-1.87%)
Jan 28, 2020 113.60 119.40 113.60 117.60 55,617 +3.20(+2.80%)
Jan 27, 2020 115.80 118.80 112.80 114.40 73,993 -7.20(-5.92%)
Jan 24, 2020 127.40 127.40 121.00 121.60 68,950 -5.00(-3.95%)
Jan 23, 2020 122.20 126.80 119.20 126.60 75,445 +3.20(+2.59%)
Jan 22, 2020 129.20 130.40 122.20 123.40 105,737 -5.20(-4.04%)
Jan 21, 2020 125.80 130.80 125.60 128.60 74,379 +0.40(+0.31%)
Jan 17, 2020 128.80 128.80 125.60 128.20 37,295 +0.80(+0.63%)
Jan 16, 2020 127.60 129.20 125.00 127.40 52,383 -0.60(-0.47%)
Jan 15, 2020 127.60 128.80 126.00 128.00 80,497 -0.40(-0.31%)
Jan 14, 2020 127.40 129.33 126.60 128.40 141,160 +0.60(+0.47%)
Jan 13, 2020 124.20 129.00 123.60 127.80 107,926 +5.20(+4.24%)
Jan 10, 2020 126.40 126.60 120.20 122.60 83,455 -2.60(-2.08%)
Jan 09, 2020 129.00 130.80 124.60 125.20 91,222 -3.40(-2.64%)
Jan 08, 2020 119.80 129.20 118.60 128.60 185,809 +9.00(+7.53%)
Jan 07, 2020 118.40 119.80 117.60 119.60 54,777 +1.60(+1.36%)
Jan 06, 2020 116.60 118.40 115.20 118.00 32,231 +0.40(+0.34%)
Jan 03, 2020 115.00 119.20 113.30 117.60 86,445 +0.00(+0.00%)
Jan 02, 2020 110.60 117.60 110.60 117.60 66,446 +6.40(+5.76%)
Dec 31, 2019 114.40 114.40 111.00 111.20 63,990 -3.20(-2.80%)
Dec 30, 2019 114.80 115.60 112.60 114.40 76,536 -0.40(-0.35%)
Dec 27, 2019 110.00 115.00 110.00 114.80 90,350 +5.60(+5.13%)
Dec 26, 2019 107.80 109.40 106.10 109.20 89,277 +1.80(+1.68%)
Dec 24, 2019 108.60 109.00 106.60 107.40 44,720 -1.20(-1.10%)
Dec 23, 2019 108.60 110.00 106.00 108.60 117,631 +0.20(+0.18%)
Dec 20, 2019 109.60 109.60 107.20 108.40 93,535 +0.00(+0.00%)
Dec 19, 2019 109.00 110.80 107.80 108.40 65,869 -1.00(-0.91%)
Dec 18, 2019 113.00 113.50 108.20 109.40 86,379 -4.00(-3.53%)
Dec 17, 2019 112.40 113.60 110.60 113.40 52,740 +2.20(+1.98%)
Dec 16, 2019 109.80 113.50 108.40 111.20 48,514 +1.40(+1.28%)
Dec 13, 2019 109.00 110.80 108.40 109.80 66,575 +1.60(+1.48%)
Dec 12, 2019 114.40 114.40 107.70 108.20 100,151 -6.20(-5.42%)
Dec 11, 2019 111.80 114.60 110.40 114.40 61,216 +2.00(+1.78%)
Dec 10, 2019 114.80 115.20 112.00 112.40 63,625 -2.60(-2.26%)
Dec 09, 2019 117.20 119.00 114.20 115.00 37,546 -2.60(-2.21%)
Dec 06, 2019 117.40 117.80 115.20 117.60 70,175 +2.20(+1.91%)
Dec 05, 2019 115.20 117.20 114.00 115.40 65,806 +2.20(+1.94%)
Dec 04, 2019 117.80 118.20 112.80 113.20 65,767 -4.40(-3.74%)
Dec 03, 2019 118.40 118.40 115.40 117.60 98,327 -2.00(-1.67%)
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.