Skip to main content

Shiner International Inc (NY: BEST )

2.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.00 27.60 26.20 26.40 56,875 -0.40(-1.49%)
Apr 29, 2021 28.60 28.60 26.60 26.80 92,845 -1.60(-5.63%)
Apr 28, 2021 28.00 28.80 27.20 28.40 90,660 +0.60(+2.16%)
Apr 27, 2021 29.20 29.60 27.80 27.80 86,515 -1.40(-4.79%)
Apr 26, 2021 30.00 31.00 29.00 29.20 108,507 -0.40(-1.35%)
Apr 23, 2021 28.20 29.95 28.00 29.60 64,135 +2.00(+7.25%)
Apr 22, 2021 28.20 29.80 27.20 27.60 143,758 +0.40(+1.47%)
Apr 21, 2021 26.40 28.00 26.20 27.20 47,706 -0.20(-0.73%)
Apr 20, 2021 27.40 27.80 26.40 27.40 70,936 -0.40(-1.44%)
Apr 19, 2021 27.00 28.00 25.80 27.80 85,078 +0.20(+0.72%)
Apr 16, 2021 27.20 29.40 26.00 27.60 249,215 +0.00(+0.00%)
Apr 15, 2021 28.60 28.80 27.10 27.60 169,299 -1.60(-5.48%)
Apr 14, 2021 27.40 30.00 27.20 29.20 304,471 +2.20(+8.15%)
Apr 13, 2021 28.80 29.00 24.40 27.00 499,189 -1.20(-4.26%)
Apr 12, 2021 32.00 32.40 27.60 28.20 385,693 -4.00(-12.42%)
Apr 09, 2021 34.60 34.96 32.20 32.20 178,465 -2.40(-6.94%)
Apr 08, 2021 34.60 35.40 34.00 34.60 81,875 +0.60(+1.76%)
Apr 07, 2021 35.60 36.00 34.00 34.00 161,743 -1.60(-4.49%)
Apr 06, 2021 36.00 37.20 35.40 35.60 56,796 -0.20(-0.56%)
Apr 05, 2021 38.20 38.40 35.20 35.80 133,130 -2.60(-6.77%)
Apr 01, 2021 38.00 39.00 37.20 38.40 79,675 +0.80(+2.13%)
Mar 31, 2021 36.80 38.40 36.40 37.60 104,105 +0.60(+1.62%)
Mar 30, 2021 35.00 37.60 33.80 37.00 160,644 +3.20(+9.47%)
Mar 29, 2021 35.80 36.22 33.80 33.80 236,087 -2.80(-7.65%)
Mar 26, 2021 38.00 38.50 34.60 36.60 314,545 -0.60(-1.61%)
Mar 25, 2021 38.20 39.00 37.00 37.20 175,018 -0.80(-2.11%)
Mar 24, 2021 41.20 42.00 37.60 38.00 345,226 -4.00(-9.52%)
Mar 23, 2021 43.20 44.20 41.60 42.00 77,706 -1.20(-2.78%)
Mar 22, 2021 45.40 45.67 43.00 43.20 93,940 -2.20(-4.85%)
Mar 19, 2021 46.00 46.41 44.40 45.40 81,340 -0.80(-1.73%)
Mar 18, 2021 47.40 49.00 45.80 46.20 64,416 -2.00(-4.15%)
Mar 17, 2021 48.60 48.60 46.00 48.20 58,246 +0.20(+0.42%)
Mar 16, 2021 50.00 50.00 47.40 48.00 79,056 -1.40(-2.83%)
Mar 15, 2021 47.60 49.80 46.20 49.40 124,285 +1.60(+3.35%)
Mar 12, 2021 43.60 48.30 43.40 47.80 156,170 +4.60(+10.65%)
Mar 11, 2021 42.60 46.00 42.40 43.20 192,614 -3.60(-7.69%)
Mar 10, 2021 47.00 48.40 45.60 46.80 119,937 +0.80(+1.74%)
Mar 09, 2021 43.60 46.40 43.20 46.00 149,288 +3.20(+7.48%)
Mar 08, 2021 43.60 44.80 42.40 42.80 114,152 -1.40(-3.17%)
Mar 05, 2021 42.80 44.60 40.40 44.20 246,480 +1.00(+2.31%)
Mar 04, 2021 44.20 44.80 41.40 43.20 159,699 -1.20(-2.70%)
Mar 03, 2021 45.40 46.00 43.80 44.40 101,387 -0.40(-0.89%)
Mar 02, 2021 44.40 46.60 44.40 44.80 74,734 -1.20(-2.61%)
Mar 01, 2021 44.40 47.00 44.20 46.00 115,358 +2.20(+5.02%)
Feb 26, 2021 46.00 46.30 43.00 43.80 174,570 -2.20(-4.78%)
Feb 25, 2021 49.00 49.00 44.60 46.00 197,671 -2.80(-5.74%)
Feb 24, 2021 48.20 50.00 47.80 48.80 73,436 -0.20(-0.41%)
Feb 23, 2021 49.20 50.00 45.20 49.00 170,681 -2.00(-3.92%)
Feb 22, 2021 51.80 54.40 50.40 51.00 152,676 -1.00(-1.92%)
Feb 19, 2021 52.00 53.34 51.69 52.00 115,910 +0.20(+0.39%)
Feb 18, 2021 52.00 52.80 50.40 51.80 130,012 -1.60(-3.00%)
Feb 17, 2021 55.20 55.60 52.20 53.40 179,142 -2.20(-3.96%)
Feb 16, 2021 56.40 57.20 54.00 55.60 207,598 +0.20(+0.36%)
Feb 12, 2021 54.60 56.00 52.60 55.40 118,615 +0.80(+1.47%)
Feb 11, 2021 56.80 57.00 53.20 54.60 206,199 -1.20(-2.15%)
Feb 10, 2021 55.20 56.80 52.40 55.80 248,590 +2.20(+4.10%)
Feb 09, 2021 53.80 54.60 51.20 53.60 189,614 +1.60(+3.08%)
Feb 08, 2021 54.80 57.40 51.60 52.00 396,035 +1.60(+3.17%)
Feb 05, 2021 50.00 50.80 48.20 50.40 247,590 +2.00(+4.13%)
Feb 04, 2021 49.60 50.00 47.00 48.40 149,272 -0.80(-1.63%)
Feb 03, 2021 47.40 50.40 46.80 49.20 181,602 +2.00(+4.24%)
Feb 02, 2021 46.00 48.20 45.20 47.20 150,745 +1.80(+3.96%)
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.