SFUN - Fang Holdings Limited

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20201.25001.39001.23001.34001.3400193,786
04 Jun 20201.34001.41001.18001.24001.2400206,900
03 Jun 20201.06001.28001.06001.28001.2800148,600
02 Jun 20201.09001.09001.05001.09001.090076,500
01 Jun 20201.04001.08001.00001.07001.070036,500
29 May 20201.09001.09001.05001.07001.070013,500
28 May 20201.13001.15001.03001.09001.090043,900
27 May 20201.21001.21001.07001.11001.110068,100
26 May 20201.07001.10001.05001.10001.100031,300
22 May 20201.15001.17001.06001.08001.0800196,500
21 May 20201.03001.42000.99001.19001.1900252,400
20 May 20200.93001.03000.92001.00001.0000148,600
19 May 20200.92000.95000.91000.93000.930056,200
18 May 20200.98000.98000.89000.93000.930091,300
15 May 20201.00001.00000.95000.96000.960033,400
14 May 20200.99001.01000.97000.97000.970070,800
13 May 20201.00001.01000.98000.99000.990080,700
12 May 20201.03001.05001.01001.01001.0100260,000
11 May 20201.04001.06001.02001.03001.030071,900
08 May 20201.04001.09001.03001.08001.080079,600
07 May 20201.04001.04001.00001.02001.020064,100
06 May 20201.02001.03001.00001.00001.000031,600
05 May 20201.04001.05001.00001.00001.000045,200
04 May 20201.00001.03001.00001.00001.000072,400
01 May 20201.02001.04001.00001.03001.030099,500
30 Apr 20201.05001.10001.03001.04001.040098,600
29 Apr 20201.10001.14001.06001.06001.0600110,500
28 Apr 20201.19001.19001.05001.10001.1000254,700
27 Apr 20201.15001.18001.10001.15001.150082,800
24 Apr 20201.17001.17001.10001.15001.150032,900
23 Apr 20201.13001.17001.11001.12001.120052,500
22 Apr 20201.13001.17001.13001.13001.130034,100
21 Apr 20201.27001.27001.10001.16001.160049,200
20 Apr 20201.21001.28001.12001.23001.230052,300
17 Apr 20201.14001.21001.08001.17001.170070,000
16 Apr 20201.10001.13001.07001.07001.070082,900
15 Apr 20201.14001.14001.10001.12001.120066,900
14 Apr 20201.14001.17001.12001.15001.150082,200
13 Apr 20201.11001.22001.10001.10001.1000111,700
09 Apr 20201.19001.25001.11001.13001.1300111,500
08 Apr 20201.17001.26001.17001.19001.190093,100
07 Apr 20201.13001.23001.13001.17001.170098,300
06 Apr 20201.20001.20001.10001.13001.130076,200
03 Apr 20201.20001.24001.17001.20001.200081,600
02 Apr 20201.32001.32001.20001.20001.200070,600
01 Apr 20201.32001.36001.30001.32001.320065,000
31 Mar 20201.36001.39001.32001.35001.3500113,000
30 Mar 20201.43001.47001.35001.40001.400076,200
27 Mar 20201.49001.51001.42001.50001.500045,800
26 Mar 20201.50001.57001.46001.56001.560068,100
25 Mar 20201.30001.53001.30001.53001.5300213,600
24 Mar 20201.79001.79000.81001.15001.1500165,000
23 Mar 20201.86001.86001.60001.81001.810047,800
20 Mar 20201.84001.95001.73001.80001.800020,900
19 Mar 20201.87001.89001.66001.84001.840074,400
18 Mar 20201.65001.89001.43001.85001.850064,400
17 Mar 20201.85001.92001.75001.76001.760035,200
16 Mar 20201.72001.81001.48001.81001.8100111,000
13 Mar 20202.11002.11001.80001.86001.860028,800
12 Mar 20201.77002.02001.69002.01002.0100129,300
11 Mar 20201.80001.96001.80001.90001.900078,900
10 Mar 20201.95001.95001.84001.84001.840023,500
09 Mar 20201.96001.96001.88001.88001.880075,600
06 Mar 20201.98002.01001.86001.91001.910055,900
05 Mar 20202.13002.17001.98001.98001.9800103,700
04 Mar 20202.17002.21002.10002.21002.210044,300
03 Mar 20202.21002.25002.12002.14002.140042,900
02 Mar 20202.20002.20002.10002.19002.190040,300
28 Feb 20202.20002.25002.06002.18002.1800137,100
27 Feb 20202.25002.30002.16002.28002.280088,500
26 Feb 20202.44002.46002.28002.33002.330082,200
25 Feb 20202.48002.53002.37002.44002.440060,700
24 Feb 20202.57002.57002.41002.48002.480079,400
21 Feb 20202.28002.68002.28002.57002.5700219,700
20 Feb 20202.68002.74002.21002.21002.2100384,100
19 Feb 20202.76002.80002.66002.68002.680038,600
18 Feb 20202.64002.72002.52002.69002.690073,900
14 Feb 20202.50002.62002.50002.59002.5900362,800
13 Feb 20202.62002.69002.46002.51002.5100267,200
12 Feb 20202.85002.88002.63002.66002.660067,800
11 Feb 20202.62002.85002.58002.78002.780088,600
10 Feb 20202.61002.61002.56002.61002.610066,500
07 Feb 20202.59002.62002.52002.62002.620071,200
06 Feb 20202.62002.62002.50002.61002.610035,700
05 Feb 20202.62002.62002.49002.60002.600082,500
04 Feb 20202.67002.70002.59002.60002.600028,600
03 Feb 20202.58002.68002.52002.59002.590032,600
31 Jan 20202.68002.73002.46002.60002.6000128,300
30 Jan 20202.61002.68002.42002.60002.6000116,000
29 Jan 20202.49002.74002.45002.71002.7100152,100
28 Jan 20202.36002.49002.31002.46002.4600131,900
27 Jan 20202.60002.62002.36002.36002.360066,400
24 Jan 20202.98003.03002.65002.70002.7000231,800
23 Jan 20203.22003.22002.98002.98002.9800238,000
22 Jan 20203.29003.31003.12003.25003.2500103,400
21 Jan 20203.40003.40003.25003.28003.2800131,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...