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 )

2.800 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 (%)
May 31, 2019 1.180 1.210 1.180 1.200 315,100 -0.01(-0.83%)
May 30, 2019 1.210 1.240 1.190 1.210 758,864 +0.00(+0.00%)
May 29, 2019 1.180 1.220 1.170 1.210 297,453 +0.04(+3.42%)
May 28, 2019 1.160 1.240 1.160 1.170 1,592,223 +0.02(+1.74%)
May 24, 2019 1.150 1.190 1.120 1.150 927,600 +0.00(+0.00%)
May 23, 2019 1.130 1.190 1.130 1.150 1,579,855 -0.02(-1.71%)
May 22, 2019 1.190 1.245 1.150 1.170 2,396,163 -0.04(-3.31%)
May 21, 2019 1.090 1.220 1.090 1.210 1,308,625 +0.12(+11.01%)
May 20, 2019 1.190 1.230 1.090 1.090 1,635,660 -0.12(-9.92%)
May 17, 2019 1.250 1.250 1.190 1.210 2,331,200 -0.07(-5.47%)
May 16, 2019 1.280 1.310 1.240 1.280 1,788,227 -0.01(-0.78%)
May 15, 2019 1.290 1.305 1.270 1.290 289,675 +0.00(+0.00%)
May 14, 2019 1.270 1.310 1.240 1.290 1,011,471 +0.03(+2.38%)
May 13, 2019 1.260 1.300 1.230 1.260 1,455,244 -0.04(-3.08%)
May 10, 2019 1.320 1.390 1.250 1.300 795,500 -0.02(-1.52%)
May 09, 2019 1.320 1.340 1.260 1.320 541,648 -0.02(-1.49%)
May 08, 2019 1.380 1.400 1.310 1.340 548,220 -0.05(-3.60%)
May 07, 2019 1.450 1.473 1.370 1.390 549,241 -0.10(-6.71%)
May 06, 2019 1.450 1.510 1.430 1.490 354,112 +0.00(+0.00%)
May 03, 2019 1.490 1.510 1.460 1.490 1,000,400 +0.00(+0.00%)
May 02, 2019 1.500 1.540 1.450 1.490 334,725 -0.02(-1.32%)
May 01, 2019 1.530 1.540 1.500 1.510 420,335 -0.01(-0.66%)
Apr 30, 2019 1.510 1.540 1.420 1.520 729,684 +0.00(+0.00%)
Apr 29, 2019 1.510 1.550 1.480 1.520 311,146 +0.00(+0.00%)
Apr 26, 2019 1.550 1.592 1.460 1.520 2,594,900 -0.09(-5.59%)
Apr 25, 2019 1.520 1.670 1.490 1.610 1,614,560 +0.07(+4.55%)
Apr 24, 2019 1.530 1.550 1.470 1.540 476,466 -0.01(-0.65%)
Apr 23, 2019 1.600 1.600 1.520 1.550 2,737,600 -0.05(-3.13%)
Apr 22, 2019 1.600 1.620 1.560 1.600 192,259 -0.01(-0.62%)
Apr 18, 2019 1.600 1.620 1.560 1.610 403,500 +0.01(+0.63%)
Apr 17, 2019 1.560 1.630 1.550 1.600 499,239 +0.04(+2.56%)
Apr 16, 2019 1.620 1.620 1.530 1.560 3,087,256 -0.05(-3.11%)
Apr 15, 2019 1.650 1.650 1.580 1.610 917,756 -0.05(-3.01%)
Apr 12, 2019 1.680 1.690 1.630 1.660 762,400 -0.01(-0.60%)
Apr 11, 2019 1.670 1.690 1.610 1.670 486,814 -0.03(-1.76%)
Apr 10, 2019 1.700 1.720 1.540 1.700 1,381,211 -0.02(-1.16%)
Apr 09, 2019 1.580 1.740 1.580 1.720 1,886,141 +0.16(+10.26%)
Apr 08, 2019 1.460 1.630 1.460 1.560 1,872,790 +0.08(+5.41%)
Apr 05, 2019 1.460 1.480 1.450 1.480 263,800 +0.02(+1.37%)
Apr 04, 2019 1.480 1.480 1.430 1.460 227,210 -0.03(-2.01%)
Apr 03, 2019 1.470 1.500 1.450 1.490 486,600 +0.02(+1.36%)
Apr 02, 2019 1.460 1.475 1.400 1.470 844,148 +0.00(+0.00%)
Apr 01, 2019 1.380 1.480 1.350 1.470 1,136,821 +0.12(+8.89%)
Mar 29, 2019 1.300 1.390 1.280 1.350 821,300 +0.06(+4.65%)
Mar 28, 2019 1.320 1.320 1.260 1.290 533,136 -0.01(-0.77%)
Mar 27, 2019 1.250 1.315 1.248 1.300 684,085 +0.05(+4.00%)
Mar 26, 2019 1.250 1.265 1.230 1.250 373,838 +0.01(+0.81%)
Mar 25, 2019 1.180 1.260 1.180 1.240 563,111 +0.05(+4.20%)
Mar 22, 2019 1.300 1.300 1.180 1.190 1,539,400 -0.11(-8.46%)
Mar 21, 2019 1.250 1.325 1.250 1.300 339,374 +0.02(+1.56%)
Mar 20, 2019 1.300 1.310 1.220 1.280 1,062,832 -0.02(-1.54%)
Mar 19, 2019 1.340 1.360 1.300 1.300 459,251 -0.04(-2.99%)
Mar 18, 2019 1.360 1.390 1.330 1.340 422,895 +0.00(+0.00%)
Mar 15, 2019 1.390 1.425 1.340 1.340 830,700 -0.03(-2.19%)
Mar 14, 2019 1.370 1.400 1.330 1.370 544,462 -0.02(-1.44%)
Mar 13, 2019 1.390 1.430 1.330 1.390 1,101,376 -0.03(-2.11%)
Mar 12, 2019 1.490 1.500 1.380 1.420 1,064,859 -0.07(-4.70%)
Mar 11, 2019 1.490 1.510 1.460 1.490 417,275 +0.03(+2.05%)
Mar 08, 2019 1.490 1.490 1.450 1.460 1,077,400 -0.08(-5.19%)
Mar 07, 2019 1.590 1.590 1.450 1.540 738,242 -0.08(-4.94%)
Mar 06, 2019 1.710 1.779 1.460 1.620 1,001,909 -0.08(-4.71%)
Mar 05, 2019 1.610 1.860 1.610 1.700 1,897,535 +0.09(+5.59%)
Mar 04, 2019 1.550 1.650 1.550 1.610 782,644 +0.08(+5.23%)
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.