Shiner International Inc (NY: BEST )

0.7333 +0.0094 (+1.30%)
Streaming Delayed Price Updated: 12:15 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,209,218 -0.04(-1.65%)
Jan 26, 2021 2.500 2.500 2.370 2.430 4,112,380 -0.01(-0.41%)
Jan 25, 2021 2.350 2.520 2.320 2.440 7,213,691 +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%)
Jan 04, 2021 2.040 2.080 1.910 1.940 7,504,901 -0.10(-4.90%)
Dec 31, 2020 2.040 2.040 2.040 4,386,149 -0.12(-5.56%)
Dec 30, 2020 2.070 2.270 2.060 2.160 4,386,149 +0.06(+2.86%)
Dec 29, 2020 2.080 2.170 2.020 2.100 4,301,955 +0.12(+6.06%)
Dec 28, 2020 2.180 2.190 1.980 1.980 5,841,930 -0.15(-7.04%)
Dec 24, 2020 2.250 2.289 2.130 2.130 2,532,400 -0.11(-4.91%)
Dec 23, 2020 2.280 2.310 2.200 2.240 3,876,804 -0.02(-0.88%)
Dec 22, 2020 2.410 2.440 2.230 2.260 4,631,820 -0.14(-5.83%)
Dec 21, 2020 2.630 2.650 2.330 2.400 5,660,984 -0.19(-7.34%)
Dec 18, 2020 2.060 2.990 2.040 2.590 25,832,900 +0.54(+26.34%)
Dec 17, 2020 2.100 2.110 2.020 2.050 3,024,278 -0.06(-2.84%)
Dec 16, 2020 2.120 2.170 2.030 2.110 5,242,131 -0.02(-0.94%)
Dec 15, 2020 2.360 2.370 2.090 2.130 8,687,600 -0.23(-9.75%)
Dec 14, 2020 2.560 2.570 2.360 2.360 3,089,971 -0.16(-6.35%)
Dec 11, 2020 2.480 2.620 2.470 2.520 2,396,900 +0.06(+2.44%)
Dec 10, 2020 2.530 2.540 2.410 2.460 4,631,787 -0.07(-2.77%)
Dec 09, 2020 2.700 2.700 2.530 2.530 3,159,730 -0.13(-4.89%)
Dec 08, 2020 2.680 2.710 2.650 2.660 2,203,605 -0.02(-0.75%)
Dec 07, 2020 2.760 2.800 2.670 2.680 3,420,452 -0.08(-2.90%)
Dec 04, 2020 2.870 3.000 2.750 2.760 4,697,800 -0.09(-3.16%)
Dec 03, 2020 2.740 2.870 2.710 2.850 2,918,913 +0.08(+2.89%)
Dec 02, 2020 2.820 2.840 2.740 2.770 3,317,096 -0.04(-1.42%)
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.