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 (%)
Oct 30, 2020 56.00 56.50 51.20 51.40 94,785 -5.60(-9.82%)
Oct 29, 2020 51.60 57.50 50.00 57.00 160,525 +6.60(+13.10%)
Oct 28, 2020 54.80 54.80 49.40 50.40 148,536 -4.60(-8.36%)
Oct 27, 2020 59.80 59.80 54.40 55.00 171,741 -4.40(-7.41%)
Oct 26, 2020 56.80 62.80 56.40 59.40 207,427 +1.80(+3.12%)
Oct 23, 2020 70.00 73.20 57.20 57.60 352,900 -3.20(-5.26%)
Oct 22, 2020 55.60 61.40 55.60 60.80 103,785 +5.40(+9.75%)
Oct 21, 2020 54.00 57.00 54.00 55.40 68,787 +1.40(+2.59%)
Oct 20, 2020 52.40 54.60 51.30 54.00 53,676 +1.80(+3.45%)
Oct 19, 2020 53.20 57.40 51.40 52.20 123,820 +0.20(+0.38%)
Oct 16, 2020 53.80 54.00 51.90 52.00 65,735 -1.20(-2.26%)
Oct 15, 2020 53.40 54.40 50.40 53.20 130,107 -0.80(-1.48%)
Oct 14, 2020 55.40 55.80 52.00 54.00 140,448 -1.80(-3.23%)
Oct 13, 2020 56.40 56.60 55.40 55.80 37,442 -1.00(-1.76%)
Oct 12, 2020 57.60 57.80 55.00 56.80 68,258 -0.40(-0.70%)
Oct 09, 2020 58.60 58.60 55.20 57.20 67,770 -0.40(-0.69%)
Oct 08, 2020 60.60 60.60 56.40 57.60 88,183 -1.80(-3.03%)
Oct 07, 2020 57.20 60.40 54.60 59.40 233,962 +3.60(+6.45%)
Oct 06, 2020 56.00 58.16 54.90 55.80 86,589 +1.00(+1.82%)
Oct 05, 2020 59.00 59.00 54.40 54.80 86,879 -4.00(-6.80%)
Oct 02, 2020 59.00 59.40 58.20 58.80 28,930 -1.20(-2.00%)
Oct 01, 2020 60.60 61.20 59.50 60.00 32,418 +0.00(+0.00%)
Sep 30, 2020 60.00 60.80 58.00 60.00 83,921 +0.20(+0.33%)
Sep 29, 2020 60.20 60.80 58.80 59.80 54,973 -0.20(-0.33%)
Sep 28, 2020 60.60 61.00 59.80 60.00 50,076 -0.20(-0.33%)
Sep 25, 2020 62.60 62.60 58.60 60.20 125,320 -1.80(-2.90%)
Sep 24, 2020 61.20 63.80 60.20 62.00 217,338 +0.80(+1.31%)
Sep 23, 2020 65.40 65.40 60.00 61.20 69,137 -3.20(-4.97%)
Sep 22, 2020 61.00 66.10 61.00 64.40 126,643 +4.00(+6.62%)
Sep 21, 2020 64.00 64.40 60.00 60.40 226,300 -4.80(-7.36%)
Sep 18, 2020 67.60 67.60 64.00 65.20 86,275 -2.40(-3.55%)
Sep 17, 2020 68.60 69.80 67.20 67.60 56,274 -1.60(-2.31%)
Sep 16, 2020 70.00 70.80 68.60 69.20 50,663 -1.00(-1.42%)
Sep 15, 2020 70.00 71.80 68.20 70.20 123,817 +0.80(+1.15%)
Sep 14, 2020 72.60 73.00 67.00 69.40 82,717 -3.20(-4.41%)
Sep 11, 2020 73.60 75.00 71.50 72.60 67,880 -1.40(-1.89%)
Sep 10, 2020 78.40 79.00 73.40 74.00 78,661 -4.40(-5.61%)
Sep 09, 2020 78.00 79.36 77.69 78.40 30,212 +0.20(+0.26%)
Sep 08, 2020 81.20 82.00 77.60 78.20 50,759 -4.40(-5.33%)
Sep 04, 2020 80.80 83.80 79.80 82.60 47,565 +2.40(+2.99%)
Sep 03, 2020 82.80 83.60 79.40 80.20 142,808 -3.60(-4.30%)
Sep 02, 2020 85.00 86.60 82.40 83.80 62,078 -0.60(-0.71%)
Sep 01, 2020 80.40 85.20 80.00 84.40 78,619 +4.40(+5.50%)
Aug 31, 2020 83.40 84.40 80.00 80.00 110,535 -5.20(-6.10%)
Aug 28, 2020 85.40 86.20 83.80 85.20 27,570 -1.20(-1.39%)
Aug 27, 2020 84.80 87.00 83.26 86.40 66,720 +1.60(+1.89%)
Aug 26, 2020 82.40 85.00 82.00 84.80 39,096 +1.80(+2.17%)
Aug 25, 2020 83.40 84.80 82.20 83.00 35,577 -0.40(-0.48%)
Aug 24, 2020 83.60 86.00 82.20 83.40 60,596 +0.00(+0.00%)
Aug 21, 2020 83.20 85.80 83.00 83.40 40,200 +0.20(+0.24%)
Aug 20, 2020 85.40 86.60 82.60 83.20 66,253 -4.00(-4.59%)
Aug 19, 2020 89.20 92.80 86.60 87.20 57,582 -2.40(-2.68%)
Aug 18, 2020 86.00 91.40 85.20 89.60 94,359 +4.40(+5.16%)
Aug 17, 2020 87.00 87.20 84.00 85.20 100,722 -1.20(-1.39%)
Aug 14, 2020 88.60 90.20 85.80 86.40 67,250 -2.20(-2.48%)
Aug 13, 2020 90.80 91.00 87.20 88.60 141,275 -0.60(-0.67%)
Aug 12, 2020 91.60 94.60 89.00 89.20 174,992 -2.20(-2.41%)
Aug 11, 2020 89.00 91.60 86.00 91.40 111,821 +2.40(+2.70%)
Aug 10, 2020 94.20 94.62 88.00 89.00 113,030 -5.80(-6.12%)
Aug 07, 2020 92.00 95.00 89.20 94.80 109,950 +1.40(+1.50%)
Aug 06, 2020 92.00 94.40 89.90 93.40 57,700 +1.60(+1.74%)
Aug 05, 2020 92.60 92.80 89.00 91.80 50,230 +0.00(+0.00%)
Aug 04, 2020 87.60 92.40 86.80 91.80 48,721 +4.00(+4.56%)
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.