Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sinopharm Group Co. Ltd (OP: SHTDF )

N/A UNCHANGED

Last Price Updated: 3:44 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	3.386	3.420	3.386	3.420	4,080	-0.08(-2.29%)
May 27, 2021	3.500	3.500	3.500	3.500	245	+0.06(+1.74%)
May 26, 2021	3.440	3.440	3.440	3.440	2,010	+0.17(+5.36%)
May 25, 2021	3.265	3.265	3.265	3.265	100	+0.02(+0.46%)
May 21, 2021		3.250	3.250	3.250	0	-0.11(-3.25%)
May 20, 2021	3.317	3.359	3.317	3.359	1,002	+0.09(+2.77%)
May 19, 2021	3.290	3.294	3.268	3.268	1,638	-0.15(-4.43%)
May 18, 2021	3.500	3.500	3.260	3.420	989	+0.05(+1.54%)
May 17, 2021	3.368	3.368	3.368	3.368	650	+0.14(+4.27%)
May 14, 2021	3.230	3.230	3.230	3.230	1,312	+0.08(+2.54%)
May 13, 2021	3.329	3.329	3.150	3.150	2,249	-0.03(-0.94%)
May 12, 2021	3.360	3.360	3.150	3.180	8,600	-0.22(-6.47%)
May 11, 2021	3.400	3.400	3.240	3.400	530	+0.04(+1.19%)
May 10, 2021	3.400	3.400	3.240	3.360	9,092	+0.01(+0.30%)
May 07, 2021	3.060	3.400	3.060	3.350	63,040	+0.30(+9.84%)
May 06, 2021	3.025	3.050	3.025	3.050	4,425	-0.20(-6.15%)
May 05, 2021	3.240	3.250	3.240	3.250	237	-0.04(-1.07%)
May 04, 2021	3.250	3.285	3.250	3.285	770	-0.05(-1.65%)
May 03, 2021	3.330	3.400	3.330	3.340	10,894	+0.30(+9.87%)
Apr 30, 2021		3.040	3.040	3.040	30	+0.00(+0.00%)
Apr 29, 2021		3.040	3.040	3.040	55	+0.00(+0.00%)
Apr 28, 2021	3.030	3.040	3.030	3.040	2,900	+0.01(+0.33%)
Apr 27, 2021	3.030	3.030	3.030	3.030	100	-0.12(-3.81%)
Apr 26, 2021	3.030	3.150	3.030	3.150	609	+0.01(+0.32%)
Apr 23, 2021	2.980	3.140	2.980	3.140	3,500	+0.04(+1.13%)
Apr 22, 2021	3.081	3.149	3.070	3.105	3,746	+0.21(+7.07%)
Apr 20, 2021		2.900	2.900	2.900	0	-0.19(-6.15%)
Apr 19, 2021	3.010	3.090	3.010	3.090	9,995	+0.32(+11.55%)
Apr 16, 2021	2.770	2.770	2.770	2.770	300	-0.02(-0.81%)
Apr 15, 2021	2.750	2.845	2.750	2.792	7,226	+0.20(+7.82%)
Apr 14, 2021	2.630	2.630	2.590	2.590	2,326	-0.01(-0.38%)
Apr 13, 2021	2.590	2.630	2.590	2.600	1,426	+0.03(+1.17%)
Apr 12, 2021	2.575	2.600	2.570	2.570	11,376	+0.02(+0.98%)
Apr 09, 2021	2.575	2.575	2.510	2.545	14,200	-0.01(-0.39%)
Apr 08, 2021	2.500	2.555	2.500	2.555	14,525	+0.12(+5.14%)
Apr 06, 2021		2.430	2.430	2.430	0	-0.04(-1.62%)
Apr 05, 2021	2.450	2.470	2.450	2.470	6,300	+0.03(+1.06%)
Apr 01, 2021	2.444	2.444	2.444	2.444	100	+0.02(+0.99%)
Mar 30, 2021		2.420	2.420	2.420	0	-0.03(-1.22%)
Mar 29, 2021	2.450	2.450	2.450	2.450	686	+0.05(+1.87%)
Mar 26, 2021	2.390	2.405	2.390	2.405	1,700	-0.01(-0.21%)
Mar 25, 2021	2.410	2.420	2.410	2.410	2,917	-0.01(-0.41%)
Mar 24, 2021	2.420	2.420	2.420	2.420	400	+0.01(+0.41%)
Mar 23, 2021	2.430	2.430	2.410	2.410	1,495	+0.02(+0.84%)
Mar 22, 2021	2.390	2.390	2.390	2.390	2,712	+0.12(+5.29%)
Mar 18, 2021		2.270	2.270	2.270	0	-0.08(-3.40%)
Mar 17, 2021	2.330	2.350	2.310	2.350	9,348	+0.08(+3.52%)
Mar 16, 2021	2.273	2.301	2.270	2.270	3,000	+0.04(+1.79%)
Mar 15, 2021	2.330	2.330	2.230	2.230	1,600	-0.02(-0.89%)
Mar 12, 2021		2.250	2.250	2.250	75	+0.00(+0.00%)
Mar 11, 2021	2.360	2.360	2.230	2.250	3,810	-0.01(-0.44%)
Mar 10, 2021	2.200	2.260	2.200	2.260	2,100	+0.05(+2.26%)
Mar 09, 2021	2.200	2.210	2.200	2.210	9,025	-0.00(-0.23%)
Mar 08, 2021	2.201	2.240	2.201	2.215	2,096	-0.03(-1.29%)
Mar 05, 2021	2.244	2.244	2.244	2.244	700	-0.08(-3.28%)
Mar 04, 2021	2.320	2.320	2.320	2.320	138	-0.02(-0.64%)
Mar 03, 2021		2.335	2.335	2.335	78	+0.00(+0.00%)
Mar 02, 2021	2.335	2.335	2.335	2.335	520	+0.04(+1.52%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Sinopharm Group Co. Ltd (OP: SHTDF )

Historical Prices