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 (%)
Sep 30, 2022 2.600 2.840 2.600 2.760 7,009 +0.04(+1.47%)
Sep 29, 2022 2.747 2.764 2.600 2.720 19,818 -0.08(-2.86%)
Sep 28, 2022 2.600 2.911 2.600 2.800 26,072 +0.02(+0.70%)
Sep 27, 2022 2.800 3.049 2.684 2.780 63,757 -0.22(-7.32%)
Sep 26, 2022 3.200 3.280 3.000 3.000 34,398 -0.28(-8.54%)
Sep 23, 2022 3.520 3.588 2.762 3.280 57,340 -0.33(-9.24%)
Sep 22, 2022 3.800 3.880 3.600 3.614 32,043 -0.19(-4.89%)
Sep 21, 2022 4.000 4.000 3.742 3.800 39,981 -0.24(-5.94%)
Sep 20, 2022 4.040 4.160 3.964 4.040 25,958 +0.08(+2.01%)
Sep 19, 2022 3.960 4.240 3.960 3.960 34,110 -0.04(-0.99%)
Sep 16, 2022 4.200 4.400 4.000 4.000 66,618 -0.24(-5.66%)
Sep 15, 2022 4.240 4.560 4.200 4.240 30,659 +0.00(+0.00%)
Sep 14, 2022 4.200 4.360 4.200 4.240 19,450 -0.16(-3.64%)
Sep 13, 2022 4.440 4.560 4.200 4.400 65,211 -0.08(-1.79%)
Sep 12, 2022 4.560 4.680 4.480 4.480 31,164 -0.12(-2.61%)
Sep 09, 2022 4.520 4.760 4.520 4.600 24,876 +0.04(+0.88%)
Sep 08, 2022 4.800 4.840 4.520 4.560 38,660 -0.28(-5.79%)
Sep 07, 2022 4.640 4.954 4.480 4.840 52,565 +0.32(+7.08%)
Sep 06, 2022 4.680 4.680 4.480 4.520 17,288 -0.28(-5.83%)
Sep 02, 2022 4.720 4.880 4.680 4.800 12,632 -0.08(-1.64%)
Sep 01, 2022 4.720 5.000 4.520 4.880 51,577 +0.12(+2.52%)
Aug 31, 2022 4.680 4.920 4.640 4.760 30,788 +0.04(+0.85%)
Aug 30, 2022 4.800 4.920 4.600 4.720 40,389 -0.32(-6.35%)
Aug 29, 2022 4.520 5.080 4.520 5.040 42,275 +0.40(+8.62%)
Aug 26, 2022 5.080 5.080 4.600 4.640 30,864 -0.24(-4.92%)
Aug 25, 2022 4.920 4.960 4.720 4.880 17,902 +0.04(+0.83%)
Aug 24, 2022 4.600 5.000 4.480 4.840 49,413 +0.12(+2.54%)
Aug 23, 2022 4.680 4.760 4.600 4.720 25,161 -0.04(-0.84%)
Aug 22, 2022 4.760 4.920 4.600 4.760 48,315 -0.28(-5.56%)
Aug 19, 2022 5.480 5.480 5.000 5.040 32,466 -0.44(-8.03%)
Aug 18, 2022 5.400 5.680 5.400 5.480 58,778 -0.04(-0.72%)
Aug 17, 2022 5.720 6.040 5.520 5.520 56,355 -0.44(-7.38%)
Aug 16, 2022 5.840 6.300 5.782 5.960 71,618 +0.00(+0.00%)
Aug 15, 2022 5.640 6.200 5.640 5.960 72,603 +0.04(+0.68%)
Aug 12, 2022 5.840 6.000 5.720 5.920 29,600 -0.08(-1.33%)
Aug 11, 2022 5.880 6.080 5.847 6.000 40,749 +0.08(+1.35%)
Aug 10, 2022 5.600 5.960 5.440 5.920 52,160 +0.52(+9.63%)
Aug 09, 2022 5.560 5.840 5.400 5.400 25,640 -0.40(-6.90%)
Aug 08, 2022 5.520 5.920 5.357 5.800 73,662 +0.28(+5.07%)
Aug 05, 2022 5.240 5.560 5.240 5.520 21,080 +0.20(+3.76%)
Aug 04, 2022 5.120 5.400 5.120 5.320 42,911 +0.08(+1.53%)
Aug 03, 2022 5.080 5.400 4.960 5.240 38,931 +0.20(+3.97%)
Aug 02, 2022 4.840 5.160 4.840 5.040 12,656 +0.00(+0.00%)
Aug 01, 2022 4.880 5.200 4.832 5.040 34,084 -0.12(-2.33%)
Jul 29, 2022 5.200 5.200 4.928 5.160 25,523 +0.24(+4.88%)
Jul 28, 2022 4.760 5.080 4.760 4.920 44,531 -0.20(-3.91%)
Jul 27, 2022 5.120 5.197 4.920 5.120 12,738 +0.04(+0.79%)
Jul 26, 2022 5.120 5.240 4.880 5.080 11,910 -0.08(-1.55%)
Jul 25, 2022 4.880 5.280 4.680 5.160 62,672 +0.20(+4.03%)
Jul 22, 2022 5.280 5.320 4.920 4.960 46,725 -0.40(-7.46%)
Jul 21, 2022 5.720 5.760 5.240 5.360 44,699 -0.40(-6.94%)
Jul 20, 2022 6.000 6.280 5.560 5.760 69,673 -0.24(-4.00%)
Jul 19, 2022 5.480 6.120 5.480 6.000 66,244 +0.44(+7.91%)
Jul 18, 2022 5.320 5.680 5.320 5.560 68,860 +0.36(+6.92%)
Jul 15, 2022 5.160 5.320 5.120 5.200 33,075 -0.04(-0.76%)
Jul 14, 2022 5.080 5.240 5.040 5.240 24,980 +0.04(+0.77%)
Jul 13, 2022 4.920 5.200 4.899 5.200 17,924 +0.20(+4.00%)
Jul 12, 2022 4.880 5.000 4.760 5.000 22,268 +0.24(+5.04%)
Jul 11, 2022 5.120 5.120 4.720 4.760 32,437 -0.52(-9.85%)
Jul 08, 2022 5.080 5.880 5.040 5.280 95,994 +0.20(+3.94%)
Jul 07, 2022 4.800 5.120 4.680 5.080 35,980 +0.44(+9.48%)
Jul 06, 2022 4.720 4.800 4.520 4.640 24,495 -0.24(-4.92%)
Jul 05, 2022 4.520 4.880 4.520 4.880 23,814 +0.16(+3.39%)
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.