Skip to main content

Shiner International Inc (NY: BEST )

2.330 +0.030 (+1.30%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 8.266 8.800 8.000 8.466 64,894 +0.22(+2.69%)
Apr 29, 2022 8.600 9.736 8.244 8.244 93,176 +0.24(+3.05%)
Apr 28, 2022 7.840 8.286 7.600 8.000 72,772 +0.16(+2.04%)
Apr 27, 2022 8.800 8.800 7.800 7.840 62,858 -0.16(-2.00%)
Apr 26, 2022 8.500 8.592 8.000 8.000 99,106 -0.57(-6.65%)
Apr 25, 2022 8.820 8.930 8.300 8.570 76,565 -0.25(-2.83%)
Apr 22, 2022 8.990 9.400 8.800 8.820 59,190 -0.28(-3.08%)
Apr 21, 2022 10.40 10.40 9.100 9.100 69,411 -0.50(-5.23%)
Apr 20, 2022 10.35 10.35 9.600 9.602 53,838 -0.57(-5.57%)
Apr 19, 2022 9.800 10.60 9.620 10.17 44,015 +0.54(+5.59%)
Apr 18, 2022 9.800 10.80 9.600 9.630 97,479 -0.95(-8.98%)
Apr 14, 2022 10.90 10.90 10.30 10.58 36,808 -0.16(-1.45%)
Apr 13, 2022 10.80 10.96 10.60 10.74 40,358 +0.14(+1.28%)
Apr 12, 2022 11.00 11.60 10.59 10.60 71,750 -0.36(-3.28%)
Apr 11, 2022 10.50 11.50 10.50 10.96 57,353 -0.34(-3.01%)
Apr 08, 2022 11.65 12.50 11.26 11.30 44,923 -0.57(-4.77%)
Apr 07, 2022 12.20 12.66 11.36 11.87 89,046 -0.16(-1.31%)
Apr 06, 2022 12.40 12.40 12.00 12.02 39,640 -0.56(-4.47%)
Apr 05, 2022 13.60 13.60 12.50 12.59 48,606 -0.61(-4.65%)
Apr 04, 2022 13.40 13.76 12.88 13.20 58,714 +0.06(+0.43%)
Apr 01, 2022 13.20 13.96 13.00 13.14 58,440 +0.24(+1.89%)
Mar 31, 2022 13.00 13.44 12.20 12.90 123,226 -0.16(-1.23%)
Mar 30, 2022 13.82 14.00 13.00 13.06 101,836 -0.92(-6.58%)
Mar 29, 2022 14.20 14.56 13.83 13.98 62,513 -0.01(-0.09%)
Mar 28, 2022 13.60 14.60 13.47 13.99 62,964 +0.52(+3.88%)
Mar 25, 2022 13.60 14.08 13.18 13.47 90,182 -0.53(-3.79%)
Mar 24, 2022 14.40 14.40 13.62 14.00 80,964 -0.44(-3.05%)
Mar 23, 2022 14.60 15.02 14.00 14.44 128,352 -0.62(-4.13%)
Mar 22, 2022 15.43 15.89 14.80 15.06 138,753 -0.10(-0.67%)
Mar 21, 2022 17.60 18.00 14.04 15.16 346,437 -4.84(-24.18%)
Mar 18, 2022 11.00 20.00 11.00 20.00 554,445 +8.48(+73.55%)
Mar 17, 2022 11.27 12.19 11.10 11.52 117,708 -0.20(-1.67%)
Mar 16, 2022 11.80 11.96 10.62 11.72 154,767 +1.51(+14.83%)
Mar 15, 2022 9.000 11.00 9.000 10.21 147,689 +0.68(+7.18%)
Mar 14, 2022 10.80 11.02 8.800 9.522 215,397 -1.32(-12.16%)
Mar 11, 2022 12.40 13.14 10.84 10.84 212,170 -1.96(-15.33%)
Mar 10, 2022 12.80 13.32 12.40 12.80 67,296 -0.02(-0.14%)
Mar 09, 2022 13.36 13.98 12.60 12.82 83,409 +0.42(+3.39%)
Mar 08, 2022 12.19 13.20 11.67 12.40 108,327 +0.40(+3.33%)
Mar 07, 2022 12.40 12.62 11.80 12.00 90,251 -0.71(-5.59%)
Mar 04, 2022 12.98 13.48 12.42 12.71 63,713 +0.09(+0.71%)
Mar 03, 2022 13.40 13.59 12.60 12.62 83,425 -0.64(-4.84%)
Mar 02, 2022 14.18 14.18 13.06 13.26 63,809 -0.66(-4.73%)
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.