SFUN - Fang Holdings Limited

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20192.12002.18002.10002.15002.1500192,237
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
27 Aug 20191.79001.89001.72001.76001.7600125,600
26 Aug 20191.73001.79001.71001.77001.770068,500
23 Aug 20191.80001.82001.72001.72001.720061,800
22 Aug 20191.75001.83001.73001.81001.810057,200
21 Aug 20191.90001.90001.70001.77001.7700177,300
20 Aug 20192.00002.00001.87001.89001.8900160,100
19 Aug 20191.92002.24001.65001.98001.9800620,700
16 Aug 20191.66001.88001.66001.85001.8500556,000
15 Aug 20191.70001.75001.65001.65001.6500177,700
14 Aug 20191.62001.71001.58001.69001.6900743,500
13 Aug 20191.49001.69001.48001.64001.64002,453,300
12 Aug 20191.63001.65001.46001.49001.4900224,300
09 Aug 20191.80001.81001.64001.65001.6500178,300
08 Aug 20191.83001.85001.78001.80001.800097,500
07 Aug 20191.86001.86001.75001.83001.8300331,400
06 Aug 20191.95001.95001.86001.87001.870069,500
05 Aug 20191.91001.95001.78001.93001.9300282,000
02 Aug 20192.03002.10001.92001.98001.9800157,700
01 Aug 20192.09002.11002.01002.02002.0200167,000
31 Jul 20192.31002.31002.06002.07002.0700294,400
30 Jul 20192.19002.36002.18002.31002.3100152,900
29 Jul 20192.45002.45002.20002.23002.2300285,100
26 Jul 20192.41002.54002.27002.49002.4900334,100
25 Jul 20192.37002.42002.35002.41002.4100182,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...