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

Shiner International Inc (NY: BEST )

2.081 +0.031 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 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 (%)
Jul 29, 2022 5.200 5.200 4.928 5.160 25,523 +0.24(+4.88%)
Jul 28, 2022 4.760 5.080 4.760 4.920 44,531 -0.20(-3.91%)
Jul 27, 2022 5.120 5.197 4.920 5.120 12,738 +0.04(+0.79%)
Jul 26, 2022 5.120 5.240 4.880 5.080 11,910 -0.08(-1.55%)
Jul 25, 2022 4.880 5.280 4.680 5.160 62,672 +0.20(+4.03%)
Jul 22, 2022 5.280 5.320 4.920 4.960 46,725 -0.40(-7.46%)
Jul 21, 2022 5.720 5.760 5.240 5.360 44,699 -0.40(-6.94%)
Jul 20, 2022 6.000 6.280 5.560 5.760 69,673 -0.24(-4.00%)
Jul 19, 2022 5.480 6.120 5.480 6.000 66,244 +0.44(+7.91%)
Jul 18, 2022 5.320 5.680 5.320 5.560 68,860 +0.36(+6.92%)
Jul 15, 2022 5.160 5.320 5.120 5.200 33,075 -0.04(-0.76%)
Jul 14, 2022 5.080 5.240 5.040 5.240 24,980 +0.04(+0.77%)
Jul 13, 2022 4.920 5.200 4.899 5.200 17,924 +0.20(+4.00%)
Jul 12, 2022 4.880 5.000 4.760 5.000 22,268 +0.24(+5.04%)
Jul 11, 2022 5.120 5.120 4.720 4.760 32,437 -0.52(-9.85%)
Jul 08, 2022 5.080 5.880 5.040 5.280 95,994 +0.20(+3.94%)
Jul 07, 2022 4.800 5.120 4.680 5.080 35,980 +0.44(+9.48%)
Jul 06, 2022 4.720 4.800 4.520 4.640 24,495 -0.24(-4.92%)
Jul 05, 2022 4.520 4.880 4.520 4.880 23,814 +0.16(+3.39%)
Jul 01, 2022 4.640 4.920 4.560 4.720 38,918 +0.00(+0.00%)
Jun 30, 2022 4.840 5.121 4.680 4.720 54,210 -0.40(-7.81%)
Jun 29, 2022 5.120 5.258 4.960 5.120 43,516 -0.08(-1.54%)
Jun 28, 2022 4.960 5.520 4.920 5.200 64,140 +0.20(+4.00%)
Jun 27, 2022 4.920 5.040 4.797 5.000 34,957 +0.12(+2.46%)
Jun 24, 2022 5.120 5.520 4.840 4.880 173,087 +0.04(+0.83%)
Jun 23, 2022 4.880 4.900 4.560 4.840 69,795 +0.16(+3.42%)
Jun 22, 2022 4.600 5.002 4.600 4.680 56,553 -0.24(-4.88%)
Jun 21, 2022 4.800 5.160 4.800 4.920 92,772 +0.12(+2.50%)
Jun 17, 2022 4.400 5.080 4.400 4.800 193,088 +0.44(+10.09%)
Jun 16, 2022 4.440 4.440 4.200 4.360 30,581 -0.16(-3.54%)
Jun 15, 2022 4.520 4.800 4.400 4.520 53,931 +0.00(+0.00%)
Jun 14, 2022 4.040 4.720 4.040 4.520 149,313 +0.53(+13.34%)
Jun 13, 2022 4.200 4.360 3.968 3.988 94,927 -0.33(-7.69%)
Jun 10, 2022 4.320 4.480 4.240 4.320 85,593 +0.08(+1.89%)
Jun 09, 2022 4.760 4.900 4.240 4.240 125,722 -0.56(-11.67%)
Jun 08, 2022 4.880 5.120 4.800 4.800 124,804 +0.00(+0.00%)
Jun 07, 2022 4.400 4.800 4.240 4.800 83,372 +0.36(+8.11%)
Jun 06, 2022 4.560 4.600 4.400 4.440 87,804 +0.16(+3.74%)
Jun 03, 2022 4.640 4.640 4.280 4.280 101,616 -0.48(-10.08%)
Jun 02, 2022 4.720 5.000 4.640 4.760 79,598 +0.04(+0.85%)
Jun 01, 2022 5.080 5.120 4.600 4.720 85,158 -0.16(-3.28%)
May 31, 2022 4.840 5.320 4.800 4.880 370,329 +0.08(+1.67%)
May 27, 2022 4.480 5.160 4.440 4.800 174,174 +0.28(+6.19%)
May 26, 2022 4.280 4.798 4.240 4.520 281,132 +0.24(+5.61%)
May 25, 2022 4.160 4.480 4.160 4.280 112,495 +0.00(+0.00%)
May 24, 2022 4.600 4.640 4.200 4.280 313,283 -0.64(-13.01%)
May 23, 2022 4.440 4.960 3.960 4.920 604,665 +0.60(+13.89%)
May 20, 2022 5.080 7.360 4.280 4.320 851,572 -1.28(-22.86%)
May 19, 2022 6.400 6.580 5.600 5.600 100,200 -0.54(-8.85%)
May 18, 2022 6.200 7.000 6.000 6.144 109,608 -0.17(-2.63%)
May 17, 2022 6.600 6.600 6.078 6.310 73,755 +0.01(+0.16%)
May 16, 2022 7.000 7.086 6.136 6.300 54,828 -0.61(-8.80%)
May 13, 2022 6.570 7.374 6.570 6.908 64,534 +0.40(+6.18%)
May 12, 2022 5.040 6.762 5.000 6.506 83,714 +0.99(+17.86%)
May 11, 2022 6.600 6.708 5.040 5.520 113,292 -0.88(-13.75%)
May 10, 2022 6.660 6.970 6.400 6.400 117,272 -1.42(-18.18%)
May 09, 2022 7.984 8.338 7.436 7.822 36,372 -0.18(-2.20%)
May 06, 2022 8.536 8.600 7.800 7.998 60,672 -0.60(-7.00%)
May 05, 2022 9.000 9.374 8.500 8.600 52,106 -0.50(-5.52%)
May 04, 2022 8.800 9.392 8.258 9.102 57,878 +0.55(+6.48%)
May 03, 2022 8.300 9.210 8.240 8.548 83,334 +0.08(+0.97%)
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.