Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fang Holdings Ltd ADR (NY: SFUN )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 1.350 1.460 1.310 1.430 2,237,000 +0.08(+5.93%)
Dec 28, 2018 1.320 1.380 1.295 1.350 1,318,900 +0.02(+1.50%)
Dec 27, 2018 1.290 1.360 1.230 1.330 2,048,505 +0.01(+0.76%)
Dec 26, 2018 1.340 1.370 1.250 1.320 2,761,642 -0.03(-2.22%)
Dec 24, 2018 1.200 1.380 1.200 1.350 1,598,600 +0.15(+12.50%)
Dec 21, 2018 1.450 1.480 1.200 1.200 9,851,900 -0.26(-17.81%)
Dec 20, 2018 1.460 1.505 1.430 1.460 870,191 -0.02(-1.35%)
Dec 19, 2018 1.510 1.520 1.430 1.480 957,093 -0.03(-1.99%)
Dec 18, 2018 1.530 1.560 1.430 1.510 1,181,143 -0.03(-1.95%)
Dec 17, 2018 1.560 1.610 1.530 1.540 935,667 -0.04(-2.53%)
Dec 14, 2018 1.560 1.610 1.540 1.580 729,700 +0.00(+0.00%)
Dec 13, 2018 1.640 1.650 1.530 1.580 793,298 -0.03(-1.86%)
Dec 12, 2018 1.690 1.690 1.610 1.610 768,146 -0.05(-3.01%)
Dec 11, 2018 1.700 1.730 1.640 1.660 911,883 -0.02(-1.19%)
Dec 10, 2018 1.750 1.781 1.665 1.680 1,777,027 -0.08(-4.55%)
Dec 07, 2018 1.750 1.840 1.720 1.760 1,582,500 +0.02(+1.15%)
Dec 06, 2018 1.640 1.800 1.620 1.740 2,272,750 +0.04(+2.35%)
Dec 04, 2018 1.800 1.800 1.690 1.700 2,094,100 -0.11(-6.08%)
Dec 03, 2018 1.910 1.930 1.750 1.810 2,886,888 -0.03(-1.63%)
Nov 30, 2018 1.630 1.900 1.620 1.840 24,888,500 +0.12(+6.98%)
Nov 29, 2018 1.730 1.745 1.670 1.720 2,841,399 -0.02(-1.15%)
Nov 28, 2018 1.660 1.790 1.650 1.740 2,945,166 +0.10(+6.10%)
Nov 27, 2018 1.600 1.670 1.510 1.640 3,261,693 +0.03(+1.86%)
Nov 26, 2018 1.670 1.700 1.600 1.610 3,755,535 -0.05(-3.01%)
Nov 23, 2018 1.640 1.710 1.630 1.660 1,267,900 -0.03(-1.78%)
Nov 21, 2018 1.690 1.690 1.690 0 -0.04(-2.31%)
Nov 20, 2018 1.680 1.760 1.630 1.730 1,934,599 +0.02(+1.17%)
Nov 19, 2018 1.730 1.790 1.650 1.710 1,279,294 -0.04(-2.29%)
Nov 16, 2018 1.840 1.880 1.600 1.750 4,338,700 -0.11(-5.91%)
Nov 15, 2018 1.770 1.870 1.720 1.860 2,773,613 +0.07(+3.91%)
Nov 14, 2018 1.800 1.900 1.690 1.790 7,269,848 +0.02(+1.13%)
Nov 13, 2018 1.780 1.880 1.740 1.770 1,945,956 -0.01(-0.56%)
Nov 12, 2018 1.780 1.870 1.770 1.780 3,502,798 +0.00(+0.00%)
Nov 09, 2018 1.870 1.910 1.740 1.780 1,375,700 -0.14(-7.29%)
Nov 08, 2018 1.980 2.000 1.840 1.920 1,648,698 -0.07(-3.52%)
Nov 07, 2018 2.020 2.020 1.905 1.990 1,366,329 -0.01(-0.50%)
Nov 06, 2018 1.980 2.030 1.950 2.000 807,095 +0.00(+0.00%)
Nov 05, 2018 2.010 2.060 1.900 2.000 2,994,135 -0.01(-0.50%)
Nov 02, 2018 2.100 2.130 1.940 2.010 2,954,300 -0.07(-3.37%)
Nov 01, 2018 2.050 2.145 2.030 2.080 3,096,284 +0.05(+2.46%)
Oct 31, 2018 1.920 2.050 1.920 2.030 3,607,675 +0.11(+5.73%)
Oct 30, 2018 1.980 2.010 1.855 1.920 2,711,015 -0.04(-2.04%)
Oct 29, 2018 2.040 2.120 1.900 1.960 1,607,732 -0.08(-3.92%)
Oct 26, 2018 1.990 2.070 1.930 2.040 1,319,300 +0.02(+0.99%)
Oct 25, 2018 2.160 2.180 1.910 2.020 3,028,395 -0.12(-5.61%)
Oct 24, 2018 2.240 2.260 2.050 2.140 2,427,586 -0.10(-4.46%)
Oct 23, 2018 2.200 2.270 2.070 2.240 2,034,014 +0.00(+0.00%)
Oct 22, 2018 2.220 2.280 2.140 2.240 1,986,845 +0.04(+1.82%)
Oct 19, 2018 2.240 2.250 2.160 2.200 993,000 -0.02(-0.90%)
Oct 18, 2018 2.260 2.290 2.050 2.220 2,289,584 -0.07(-3.06%)
Oct 17, 2018 2.330 2.410 2.240 2.290 821,403 -0.04(-1.72%)
Oct 16, 2018 2.330 2.400 2.310 2.330 575,402 +0.03(+1.30%)
Oct 15, 2018 2.250 2.340 2.240 2.300 1,796,083 +0.02(+0.88%)
Oct 12, 2018 2.260 2.320 2.215 2.280 956,700 +0.08(+3.64%)
Oct 11, 2018 2.240 2.320 2.160 2.200 1,343,451 -0.04(-1.79%)
Oct 10, 2018 2.250 2.300 2.235 2.240 862,493 -0.05(-2.18%)
Oct 09, 2018 2.380 2.420 2.275 2.290 1,664,066 -0.08(-3.38%)
Oct 08, 2018 2.440 2.515 2.370 2.370 532,802 -0.13(-5.20%)
Oct 05, 2018 2.590 2.590 2.450 2.500 1,774,300 -0.11(-4.21%)
Oct 04, 2018 2.560 2.625 2.500 2.610 975,746 +0.01(+0.38%)
Oct 03, 2018 2.540 2.650 2.540 2.600 455,618 +0.08(+3.17%)
Oct 02, 2018 2.480 2.600 2.470 2.520 1,349,124 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.