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 (%)
Mar 31, 2020 102.40 107.00 100.80 107.00 58,493 +4.80(+4.70%)
Mar 30, 2020 103.00 104.00 100.00 102.20 45,955 -0.60(-0.58%)
Mar 27, 2020 103.20 104.80 100.00 102.80 36,580 -3.20(-3.02%)
Mar 26, 2020 105.60 109.40 103.20 106.00 65,024 -0.80(-0.75%)
Mar 25, 2020 100.00 108.00 99.60 106.80 173,474 +6.80(+6.80%)
Mar 24, 2020 100.80 103.10 98.00 100.00 60,033 +1.80(+1.83%)
Mar 23, 2020 100.80 102.40 98.00 98.20 73,158 -4.20(-4.10%)
Mar 20, 2020 106.00 108.00 99.40 102.40 95,695 -3.80(-3.58%)
Mar 19, 2020 103.00 108.00 101.40 106.20 104,779 +2.40(+2.31%)
Mar 18, 2020 98.40 105.80 96.20 103.80 87,324 -3.20(-2.99%)
Mar 17, 2020 93.00 107.60 90.40 107.00 149,248 +14.20(+15.30%)
Mar 16, 2020 95.60 98.40 92.60 92.80 102,400 -9.60(-9.38%)
Mar 13, 2020 102.00 103.00 94.80 102.40 77,620 +1.60(+1.59%)
Mar 12, 2020 100.00 103.00 95.00 100.80 104,636 +1.40(+1.41%)
Mar 11, 2020 99.60 102.60 98.00 99.40 63,405 -1.40(-1.39%)
Mar 10, 2020 100.00 101.00 98.80 100.80 74,844 +1.80(+1.82%)
Mar 09, 2020 98.00 100.80 96.00 99.00 70,417 -3.60(-3.51%)
Mar 06, 2020 101.40 106.40 101.20 102.60 49,895 -2.40(-2.29%)
Mar 05, 2020 99.20 105.80 99.00 105.00 98,600 +4.80(+4.79%)
Mar 04, 2020 107.80 108.80 97.80 100.20 90,694 -7.80(-7.22%)
Mar 03, 2020 105.00 108.40 102.40 108.00 73,792 +2.80(+2.66%)
Mar 02, 2020 108.80 108.80 101.00 105.20 108,290 -3.00(-2.77%)
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%)
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.