Shiner International Inc (NY: BEST )

0.9023 +0.0661 (+7.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1.840 1.920 1.820 1.880 2,082,110 +0.03(+1.62%)
Mar 30, 2021 1.750 1.880 1.690 1.850 3,212,898 +0.16(+9.47%)
Mar 29, 2021 1.790 1.811 1.690 1.690 4,721,754 -0.14(-7.65%)
Mar 26, 2021 1.900 1.925 1.730 1.830 6,290,900 -0.03(-1.61%)
Mar 25, 2021 1.910 1.950 1.850 1.860 3,500,375 -0.04(-2.11%)
Mar 24, 2021 2.060 2.100 1.880 1.900 6,904,530 -0.20(-9.52%)
Mar 23, 2021 2.160 2.210 2.080 2.100 1,554,125 -0.06(-2.78%)
Mar 22, 2021 2.270 2.284 2.150 2.160 1,878,800 -0.11(-4.85%)
Mar 19, 2021 2.300 2.321 2.220 2.270 1,626,800 -0.04(-1.73%)
Mar 18, 2021 2.370 2.450 2.290 2.310 1,288,327 -0.10(-4.15%)
Mar 17, 2021 2.430 2.430 2.300 2.410 1,164,920 +0.01(+0.42%)
Mar 16, 2021 2.500 2.500 2.370 2.400 1,581,126 -0.07(-2.83%)
Mar 15, 2021 2.380 2.490 2.310 2.470 2,485,716 +0.08(+3.35%)
Mar 12, 2021 2.180 2.415 2.170 2.390 3,123,400 +0.23(+10.65%)
Mar 11, 2021 2.130 2.300 2.120 2.160 3,852,280 -0.18(-7.69%)
Mar 10, 2021 2.350 2.420 2.280 2.340 2,398,755 +0.04(+1.74%)
Mar 09, 2021 2.180 2.320 2.160 2.300 2,985,778 +0.16(+7.48%)
Mar 08, 2021 2.180 2.240 2.120 2.140 2,283,055 -0.07(-3.17%)
Mar 05, 2021 2.140 2.230 2.020 2.210 4,929,600 +0.05(+2.31%)
Mar 04, 2021 2.210 2.240 2.070 2.160 3,193,983 -0.06(-2.70%)
Mar 03, 2021 2.270 2.300 2.190 2.220 2,027,746 -0.02(-0.89%)
Mar 02, 2021 2.220 2.330 2.220 2.240 1,494,687 -0.06(-2.61%)
Mar 01, 2021 2.220 2.350 2.210 2.300 2,307,160 +0.11(+5.02%)
Feb 26, 2021 2.300 2.315 2.150 2.190 3,491,400 -0.11(-4.78%)
Feb 25, 2021 2.450 2.450 2.230 2.300 3,953,431 -0.14(-5.74%)
Feb 24, 2021 2.410 2.500 2.390 2.440 1,468,723 -0.01(-0.41%)
Feb 23, 2021 2.460 2.500 2.260 2.450 3,413,625 -0.10(-3.92%)
Feb 22, 2021 2.590 2.720 2.520 2.550 3,053,537 -0.05(-1.92%)
Feb 19, 2021 2.600 2.667 2.584 2.600 2,318,200 +0.01(+0.39%)
Feb 18, 2021 2.600 2.640 2.520 2.590 2,600,246 -0.08(-3.00%)
Feb 17, 2021 2.760 2.780 2.610 2.670 3,582,843 -0.11(-3.96%)
Feb 16, 2021 2.820 2.860 2.700 2.780 4,151,962 +0.01(+0.36%)
Feb 12, 2021 2.730 2.800 2.630 2.770 2,372,300 +0.04(+1.47%)
Feb 11, 2021 2.840 2.850 2.660 2.730 4,123,989 -0.06(-2.15%)
Feb 10, 2021 2.760 2.840 2.620 2.790 4,971,810 +0.11(+4.10%)
Feb 09, 2021 2.690 2.730 2.560 2.680 3,792,287 +0.08(+3.08%)
Feb 08, 2021 2.740 2.870 2.580 2.600 7,920,714 +0.08(+3.17%)
Feb 05, 2021 2.500 2.540 2.410 2.520 4,951,800 +0.10(+4.13%)
Feb 04, 2021 2.480 2.500 2.350 2.420 2,985,459 -0.04(-1.63%)
Feb 03, 2021 2.370 2.520 2.340 2.460 3,632,041 +0.10(+4.24%)
Feb 02, 2021 2.300 2.410 2.260 2.360 3,014,901 +0.09(+3.96%)
Feb 01, 2021 2.250 2.330 2.180 2.270 3,947,687 +0.06(+2.71%)
Jan 29, 2021 2.200 2.370 2.180 2.210 4,234,000 -0.03(-1.34%)
Jan 28, 2021 2.350 2.390 2.200 2.240 4,948,399 -0.15(-6.28%)
Jan 27, 2021 2.350 2.470 2.330 2.390 4,209,368 -0.04(-1.65%)
Jan 26, 2021 2.500 2.500 2.370 2.430 4,119,145 -0.01(-0.41%)
Jan 25, 2021 2.350 2.520 2.320 2.440 7,210,470 +0.17(+7.49%)
Jan 22, 2021 2.360 2.360 2.222 2.270 4,791,300 -0.16(-6.58%)
Jan 21, 2021 2.220 2.450 2.080 2.430 8,657,520 +0.27(+12.50%)
Jan 20, 2021 2.350 2.350 2.100 2.160 11,312,323 +0.11(+5.37%)
Jan 19, 2021 2.040 2.160 1.980 2.050 7,578,155 +0.04(+1.99%)
Jan 15, 2021 2.090 2.100 2.000 2.010 2,967,900 -0.08(-3.83%)
Jan 14, 2021 2.060 2.120 2.040 2.090 3,272,672 +0.04(+1.95%)
Jan 13, 2021 2.150 2.160 2.040 2.050 5,320,057 -0.09(-4.21%)
Jan 12, 2021 2.100 2.160 2.040 2.140 4,528,979 +0.09(+4.39%)
Jan 11, 2021 1.980 2.150 1.960 2.050 4,718,412 +0.07(+3.54%)
Jan 08, 2021 2.000 2.090 1.940 1.980 7,299,800 -0.01(-0.50%)
Jan 07, 2021 2.010 2.050 1.940 1.990 4,587,574 +0.01(+0.51%)
Jan 06, 2021 2.080 2.110 1.930 1.980 5,262,870 -0.09(-4.35%)
Jan 05, 2021 1.970 2.100 1.920 2.070 4,942,897 +0.13(+6.70%)
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.