Shiner International Inc (NY: BEST )

0.8223 -0.1530 (-15.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 1.630 1.695 1.570 1.670 2,892,862 +0.02(+1.21%)
Sep 29, 2021 1.750 1.820 1.630 1.650 3,720,982 -0.09(-5.17%)
Sep 28, 2021 1.830 1.860 1.670 1.740 4,624,029 -0.12(-6.45%)
Sep 27, 2021 1.830 1.900 1.760 1.860 3,386,285 +0.01(+0.54%)
Sep 24, 2021 1.920 1.939 1.800 1.850 9,920,596 -0.06(-3.14%)
Sep 23, 2021 1.780 1.933 1.770 1.910 20,746,736 +0.22(+13.02%)
Sep 22, 2021 1.640 1.790 1.620 1.690 11,477,641 +0.06(+3.68%)
Sep 21, 2021 1.510 1.650 1.510 1.630 10,286,645 +0.17(+11.64%)
Sep 20, 2021 1.460 1.770 1.420 1.460 30,333,577 +0.04(+2.82%)
Sep 17, 2021 1.340 1.430 1.250 1.420 4,875,530 +0.12(+9.23%)
Sep 16, 2021 1.270 1.340 1.230 1.300 2,973,523 +0.02(+1.56%)
Sep 15, 2021 1.290 1.320 1.250 1.280 1,638,810 +0.00(+0.00%)
Sep 14, 2021 1.500 1.500 1.260 1.280 5,075,625 -0.20(-13.51%)
Sep 13, 2021 1.480 1.530 1.420 1.480 4,572,077 +0.02(+1.37%)
Sep 10, 2021 1.580 1.600 1.460 1.460 4,187,022 -0.11(-7.01%)
Sep 09, 2021 1.490 1.660 1.490 1.570 8,880,221 +0.03(+1.95%)
Sep 08, 2021 1.450 1.560 1.400 1.540 8,313,823 +0.13(+9.22%)
Sep 07, 2021 1.360 1.420 1.360 1.410 2,428,937 +0.05(+3.68%)
Sep 03, 2021 1.360 1.440 1.330 1.360 3,509,868 +0.00(+0.00%)
Sep 02, 2021 1.380 1.380 1.290 1.360 4,270,761 +0.01(+0.74%)
Sep 01, 2021 1.320 1.350 1.260 1.350 5,559,140 +0.05(+3.85%)
Aug 31, 2021 1.160 1.350 1.160 1.300 8,492,620 +0.15(+13.04%)
Aug 30, 2021 1.130 1.170 1.110 1.150 3,488,788 +0.07(+6.48%)
Aug 27, 2021 1.040 1.100 1.040 1.080 1,086,421 +0.03(+2.86%)
Aug 26, 2021 1.090 1.100 1.050 1.050 1,320,632 -0.04(-3.67%)
Aug 25, 2021 1.040 1.100 1.020 1.090 2,349,427 +0.04(+3.81%)
Aug 24, 2021 1.010 1.090 1.000 1.050 3,251,260 +0.07(+6.75%)
Aug 23, 2021 0.9700 0.9927 0.9400 0.9836 2,246,372 +0.01(+1.08%)
Aug 20, 2021 0.9800 1.000 0.9300 0.9731 3,686,758 -0.03(-2.69%)
Aug 19, 2021 1.000 1.020 1.000 1.000 1,851,765 -0.03(-2.91%)
Aug 18, 2021 1.000 1.070 0.9800 1.030 3,819,144 -0.03(-2.83%)
Aug 17, 2021 1.040 1.070 1.000 1.060 4,033,959 +0.02(+1.92%)
Aug 16, 2021 1.080 1.100 1.030 1.040 2,057,494 -0.02(-1.89%)
Aug 13, 2021 1.100 1.110 1.050 1.060 1,819,963 -0.04(-3.64%)
Aug 12, 2021 1.160 1.180 1.080 1.100 5,439,584 -0.04(-3.51%)
Aug 11, 2021 1.200 1.280 1.130 1.140 5,742,410 -0.04(-3.39%)
Aug 10, 2021 1.180 1.200 1.160 1.180 3,240,576 +0.04(+3.51%)
Aug 09, 2021 1.150 1.190 1.110 1.140 4,540,109 -0.02(-1.72%)
Aug 06, 2021 1.170 1.240 1.110 1.160 23,470,523 +0.11(+10.48%)
Aug 05, 2021 1.020 1.060 1.020 1.050 1,590,108 -0.01(-0.94%)
Aug 04, 2021 1.040 1.070 1.030 1.060 1,187,907 +0.00(+0.00%)
Aug 03, 2021 1.060 1.070 1.050 1.060 1,231,441 +0.00(+0.00%)
Aug 02, 2021 1.040 1.110 1.020 1.060 2,519,598 +0.05(+4.95%)
Jul 30, 2021 1.020 1.050 1.000 1.010 1,459,730 -0.02(-1.94%)
Jul 29, 2021 1.100 1.110 1.020 1.030 2,449,505 -0.02(-1.90%)
Jul 28, 2021 0.9800 1.060 0.9800 1.050 3,187,419 +0.08(+8.43%)
Jul 27, 2021 1.040 1.070 0.9501 0.9684 6,646,124 -0.07(-6.88%)
Jul 26, 2021 1.100 1.100 1.020 1.040 6,791,125 -0.10(-8.77%)
Jul 23, 2021 1.180 1.220 1.120 1.140 7,995,486 -0.09(-7.32%)
Jul 22, 2021 1.310 1.320 1.220 1.230 2,892,311 -0.08(-6.11%)
Jul 21, 2021 1.280 1.340 1.270 1.310 2,170,082 +0.05(+3.97%)
Jul 20, 2021 1.300 1.310 1.260 1.260 2,074,638 -0.02(-1.56%)
Jul 19, 2021 1.360 1.370 1.270 1.280 3,914,701 -0.12(-8.57%)
Jul 16, 2021 1.390 1.455 1.350 1.400 2,268,042 +0.03(+2.19%)
Jul 15, 2021 1.350 1.400 1.340 1.370 1,670,912 +0.01(+0.74%)
Jul 14, 2021 1.420 1.430 1.350 1.360 2,700,272 -0.06(-4.23%)
Jul 13, 2021 1.370 1.450 1.370 1.420 3,016,392 +0.02(+1.43%)
Jul 12, 2021 1.440 1.510 1.360 1.400 7,217,297 +0.02(+1.45%)
Jul 09, 2021 1.460 1.465 1.330 1.380 7,402,580 -0.06(-4.17%)
Jul 08, 2021 1.400 1.440 1.360 1.440 3,588,997 +0.01(+0.70%)
Jul 07, 2021 1.560 1.570 1.400 1.430 5,770,014 -0.16(-10.06%)
Jul 06, 2021 1.640 1.640 1.510 1.590 4,823,971 -0.04(-2.45%)
Jul 02, 2021 1.650 1.680 1.550 1.630 4,905,324 -0.02(-1.21%)
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.