SFUN - Fang Holdings Limited

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20203.40003.40003.25003.28003.2800131,161
17 Jan 20203.49003.56003.43003.49003.4900105,400
16 Jan 20203.45003.56003.43003.52003.5200251,200
15 Jan 20203.26003.48003.26003.40003.4000216,000
14 Jan 20203.11003.36003.08003.24003.2400282,700
13 Jan 20202.95003.12002.93003.07003.070083,400
10 Jan 20202.93002.99002.90002.93002.930030,300
09 Jan 20202.75002.99002.75002.92002.9200260,300
08 Jan 20202.97002.97002.74002.74002.7400135,800
07 Jan 20202.96003.18002.92002.97002.9700237,000
06 Jan 20202.89003.04002.88002.99002.9900117,600
03 Jan 20203.02003.05002.88002.95002.9500182,000
02 Jan 20202.87003.19002.83003.06003.0600400,600
31 Dec 20192.83002.94002.61002.86002.8600736,800
30 Dec 20192.29002.83002.22002.83002.8300760,600
27 Dec 20192.12002.43002.12002.29002.2900443,300
26 Dec 20192.05002.17002.00002.12002.1200641,100
24 Dec 20192.07002.10002.06002.08002.0800120,000
23 Dec 20192.02002.11002.00002.07002.0700101,400
20 Dec 20192.03002.08002.00002.01002.01001,495,600
19 Dec 20192.01002.07002.00002.04002.0400137,300
18 Dec 20192.04002.09002.00002.01002.0100150,600
17 Dec 20192.05002.14002.01002.06002.0600155,400
16 Dec 20192.14002.17002.06002.07002.0700716,300
13 Dec 20192.12002.18002.10002.15002.1500192,200
12 Dec 20192.13002.19002.10002.19002.1900196,700
11 Dec 20192.19002.25002.12002.14002.1400163,500
10 Dec 20192.19002.26002.11002.21002.2100227,300
09 Dec 20192.04002.23001.99002.20002.2000236,300
06 Dec 20191.96002.06001.93002.04002.0400546,900
05 Dec 20191.95001.97001.88001.94001.9400242,200
04 Dec 20191.94001.98001.91001.95001.9500360,500
03 Dec 20191.87001.97001.87001.95001.9500306,300
02 Dec 20191.92001.96001.86001.92001.9200500,000
29 Nov 20191.95001.95001.86001.90001.9000136,700
27 Nov 20192.01002.02001.95001.95001.950054,500
26 Nov 20191.96002.04001.95001.96001.96001,240,400
25 Nov 20192.00002.03001.96001.98001.9800119,500
22 Nov 20191.98002.03001.97001.99001.990086,400
21 Nov 20191.97002.03001.95002.00002.0000223,100
20 Nov 20191.98002.06001.97001.98001.9800128,400
19 Nov 20192.10002.14001.98001.99001.9900132,800
18 Nov 20192.00002.10001.97002.08002.0800102,400
15 Nov 20191.90002.09001.90001.99001.9900257,100
14 Nov 20192.02002.06001.91001.95001.9500144,400
13 Nov 20192.08002.13002.01002.02002.020067,100
12 Nov 20192.09002.20002.06002.13002.130075,200
11 Nov 20192.03002.09002.03002.07002.070064,700
08 Nov 20192.11002.13002.05002.09002.090068,700
07 Nov 20192.07002.18002.07002.10002.100041,100
06 Nov 20192.22002.23002.05002.05002.050053,800
05 Nov 20192.21002.25002.16002.23002.230037,200
04 Nov 20192.11002.20002.09002.19002.190065,600
01 Nov 20192.01002.11002.01002.08002.080038,300
31 Oct 20192.04002.10002.00002.01002.0100134,900
30 Oct 20192.19002.19002.00002.06002.060084,300
29 Oct 20192.22002.22002.09002.18002.180036,400
28 Oct 20192.10002.28002.10002.25002.2500123,100
25 Oct 20192.01002.21002.01002.09002.0900142,000
24 Oct 20191.96002.05001.96002.03002.0300122,200
23 Oct 20191.96001.97001.90001.96001.960074,000
22 Oct 20192.01002.01001.94001.97001.970058,300
21 Oct 20191.93002.03001.93002.01002.010049,000
18 Oct 20192.03002.05001.95001.95001.9500574,000
17 Oct 20191.95002.09001.95002.01002.010063,300
16 Oct 20191.96002.00001.94001.98001.980036,300
15 Oct 20191.95002.04001.91001.99001.990081,400
14 Oct 20192.00002.05001.95001.99001.990056,300
11 Oct 20191.97002.09001.95002.03002.030070,200
10 Oct 20191.95001.98001.90001.96001.9600195,800
09 Oct 20192.00002.04001.95001.96001.960055,700
08 Oct 20192.00002.05001.96001.97001.970052,900
07 Oct 20192.09002.12002.01002.05002.050032,300
04 Oct 20192.12002.21002.07002.12002.120065,700
03 Oct 20192.06002.14001.97002.11002.110094,100
02 Oct 20192.09002.17001.94002.04002.0400101,200
01 Oct 20192.22002.26002.08002.09002.0900135,200
30 Sep 20192.27002.27002.13002.22002.2200202,800
27 Sep 20192.08002.40002.08002.23002.2300448,800
26 Sep 20192.14002.25002.08002.09002.0900186,000
25 Sep 20192.25002.29002.12002.12002.1200182,700
24 Sep 20192.38002.41002.23002.23002.2300231,100
23 Sep 20192.22002.41002.16002.38002.3800169,700
20 Sep 20192.39002.49002.16002.19002.1900383,800
19 Sep 20192.42002.52002.30002.35002.3500148,300
18 Sep 20192.50002.62002.39002.41002.4100262,500
17 Sep 20192.35002.59002.34002.48002.4800583,400
16 Sep 20192.22002.40002.20002.34002.3400302,600
13 Sep 20192.41002.41002.20002.22002.2200247,800
12 Sep 20192.20002.34002.17002.32002.3200313,700
11 Sep 20192.08002.25002.04002.20002.2000429,400
10 Sep 20191.88002.07001.88002.04002.0400422,600
09 Sep 20191.85001.99001.85001.91001.9100211,000
06 Sep 20191.91001.96001.86001.87001.8700137,700
05 Sep 20191.81001.95001.79001.90001.9000371,500
04 Sep 20191.87001.89001.73001.79001.7900981,800
03 Sep 20191.99002.06001.78001.80001.8000568,900
30 Aug 20192.30002.74002.03002.07002.07003,392,000
29 Aug 20191.87002.20001.87002.18002.1800332,200
28 Aug 20191.75001.88001.75001.84001.8400172,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...