SFUN - Fang Holdings Limited

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
31 Jul 202012.5513.4212.5213.0613.0614,700
30 Jul 202012.5812.5812.0812.5212.524,300
29 Jul 202012.3412.7212.2112.7212.725,700
28 Jul 202011.6711.9611.6711.8011.805,500
27 Jul 202011.7811.7811.5611.5611.562,900
24 Jul 202012.1812.1811.3011.5411.5410,000
23 Jul 202012.1412.4012.0012.0012.009,800
22 Jul 202012.1812.2812.1012.2012.203,800
21 Jul 202011.9512.2011.7612.2012.2010,700
20 Jul 202011.9312.1111.7611.9211.924,900
17 Jul 202012.2212.2912.0212.0212.027,100
16 Jul 202012.9313.0012.0412.1212.1215,500
15 Jul 202013.2313.5013.0113.1313.139,300
14 Jul 202014.2014.2112.6012.6012.6014,600
13 Jul 202012.7714.9912.7714.1914.1948,700
10 Jul 202012.9612.9912.6312.7912.7911,900
09 Jul 202012.5312.9912.2512.9812.9815,200
08 Jul 202012.2112.7812.2012.4312.4321,300
07 Jul 202011.9212.3611.9212.3612.3612,200
06 Jul 202011.6312.4111.6312.0512.0531,300
02 Jul 202011.3411.5311.1811.5311.535,200
01 Jul 202011.4711.4711.2911.3911.396,600
30 Jun 202011.1211.3410.8811.3311.3315,700
29 Jun 202011.2811.6810.9511.1511.159,200
26 Jun 202012.3712.5011.0011.2011.2036,700
25 Jun 202012.4013.0812.3512.4112.4131,100
24 Jun 202014.2614.2612.2712.3512.3597,000
23 Jun 202013.8014.4113.8014.4014.4010,400
22 Jun 202015.0115.0113.5013.7113.7123,100
19 Jun 202014.1516.3314.1515.1815.1838,800
19 Jun 20201:10 Stock split
18 Jun 202014.4016.5014.4016.4016.4013,200
17 Jun 202013.4015.4013.4015.2015.2014,100
16 Jun 202014.5014.8013.3013.8013.8019,600
15 Jun 202014.9015.5014.2014.2014.2017,700
12 Jun 202015.5015.5014.5015.2015.2012,900
11 Jun 202014.7015.2014.1015.1015.1062,000
10 Jun 202016.9022.6015.8015.9015.90173,200
09 Jun 202015.5016.6014.6015.4015.4028,700
08 Jun 202013.2015.4013.1015.3015.3016,100
05 Jun 202012.5013.9012.3013.4013.4019,400
04 Jun 202013.4014.1011.8012.4012.4020,700
03 Jun 202010.6012.8010.6012.8012.8014,900
02 Jun 202010.9010.9010.5010.9010.907,700
01 Jun 202010.4010.8010.0010.7010.703,700
29 May 202010.9010.9010.5010.7010.701,400
28 May 202011.3011.5010.3010.9010.904,400
27 May 202012.1012.1010.7011.1011.106,800
26 May 202010.7011.0010.5011.0011.003,100
22 May 202011.5011.7010.6010.8010.8019,700
21 May 202010.3014.209.9011.9011.9025,200
20 May 20209.3010.309.2010.0010.0014,900
19 May 20209.209.509.109.309.305,600
18 May 20209.809.808.909.309.309,100
15 May 202010.0010.009.509.609.603,300
14 May 20209.9010.109.709.709.707,100
13 May 202010.0010.109.809.909.908,100
12 May 202010.3010.5010.1010.1010.1026,000
11 May 202010.4010.6010.2010.3010.307,200
08 May 202010.4010.9010.3010.8010.808,000
07 May 202010.4010.4010.0010.2010.206,400
06 May 202010.2010.3010.0010.0010.003,200
05 May 202010.4010.5010.0010.0010.004,500
04 May 202010.0010.3010.0010.0010.007,200
01 May 202010.2010.4010.0010.3010.3010,000
30 Apr 202010.5011.0010.3010.4010.409,900
29 Apr 202011.0011.4010.6010.6010.6011,100
28 Apr 202011.9011.9010.5011.0011.0025,500
27 Apr 202011.5011.8011.0011.5011.508,300
24 Apr 202011.7011.7011.0011.5011.503,300
23 Apr 202011.3011.7011.1011.2011.205,300
22 Apr 202011.3011.7011.3011.3011.303,400
21 Apr 202012.7012.7011.0011.6011.604,900
20 Apr 202012.1012.8011.2012.3012.305,200
17 Apr 202011.4012.1010.8011.7011.707,000
16 Apr 202011.0011.3010.7010.7010.708,300
15 Apr 202011.4011.4011.0011.2011.206,700
14 Apr 202011.4011.7011.2011.5011.508,200
13 Apr 202011.1012.2011.0011.0011.0011,200
09 Apr 202011.9012.5011.1011.3011.3011,200
08 Apr 202011.7012.6011.7011.9011.909,300
07 Apr 202011.3012.3011.3011.7011.709,800
06 Apr 202012.0012.0011.0011.3011.307,600
03 Apr 202012.0012.4011.7012.0012.008,200
02 Apr 202013.2013.2012.0012.0012.007,100
01 Apr 202013.2013.6013.0013.2013.206,500
31 Mar 202013.6013.9013.2013.5013.5011,300
30 Mar 202014.3014.7013.5014.0014.007,600
27 Mar 202014.9015.1014.2015.0015.004,600
26 Mar 202015.0015.7014.6015.6015.606,800
25 Mar 202013.0015.3013.0015.3015.3021,400
24 Mar 202017.9017.908.1011.5011.5016,500
23 Mar 202018.6018.6016.0018.1018.104,800
20 Mar 202018.4019.5017.3018.0018.002,100
19 Mar 202018.7018.9016.6018.4018.407,400
18 Mar 202016.5018.9014.3018.5018.506,400
17 Mar 202018.5019.2017.5017.6017.603,500
16 Mar 202017.2018.1014.8018.1018.1011,100
13 Mar 202021.1021.1018.0018.6018.602,900
12 Mar 202017.7020.2016.9020.1020.1012,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...