Australia Markets close in 2 hrs 54 mins

Fang Holdings Limited (SFUN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.93+0.15 (+1.39%)
At close: 3:54PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Nov 202010.8010.9810.6910.9310.9315,800
20 Nov 202010.4211.2610.4210.7810.7839,200
19 Nov 202010.2510.5410.1510.4710.4753,300
18 Nov 202010.1010.4710.1010.2710.2733,400
17 Nov 202010.2510.369.9310.1210.1210,000
16 Nov 202010.3210.4410.2310.2310.237,300
13 Nov 20209.9410.309.7710.2010.2039,200
12 Nov 202010.3110.4910.2510.2810.2810,800
11 Nov 202010.2710.5010.2710.3510.357,300
10 Nov 202010.2010.3910.2010.2110.214,900
09 Nov 202010.3810.4810.1410.1610.166,700
06 Nov 202010.3910.4910.0510.3410.346,300
05 Nov 202010.0910.389.9010.3410.348,400
04 Nov 20209.9410.159.9410.0210.024,000
03 Nov 202010.1010.209.909.969.964,800
02 Nov 202010.0010.269.909.909.908,300
30 Oct 202010.1710.179.859.949.9416,200
29 Oct 20209.9010.359.9010.0310.035,900
28 Oct 202010.0810.139.909.949.9415,600
27 Oct 202010.1010.169.9410.0010.0018,400
26 Oct 202010.3910.4410.0110.2010.2017,700
23 Oct 202010.3510.6410.2910.3710.3715,900
22 Oct 202010.3110.5510.1510.1510.1515,900
21 Oct 202010.5010.7710.2110.2110.2113,100
20 Oct 202010.4910.4910.3510.4010.4010,700
19 Oct 202010.6010.7910.3010.3010.3025,000
16 Oct 202010.4910.7110.4210.4210.423,200
15 Oct 202010.4210.7810.4210.4310.435,700
14 Oct 202010.5210.5210.3910.4310.436,200
13 Oct 202010.4810.7410.4510.5310.532,500
12 Oct 202010.5910.5910.4410.4510.458,000
09 Oct 202010.7110.9810.5010.7010.7013,300
08 Oct 202010.9011.0110.5510.6010.609,000
07 Oct 202010.8811.0910.6410.8110.817,200
06 Oct 202011.9012.4810.3810.7910.7946,500
05 Oct 202011.5012.0011.5011.8011.806,200
02 Oct 202011.5712.0011.4511.5011.507,000
01 Oct 202011.6212.2811.6211.7511.759,000
30 Sep 202011.0312.2510.9711.5111.519,400
29 Sep 202011.0211.0310.7111.0011.002,100
28 Sep 202011.1011.1010.7710.8710.871,900
25 Sep 202011.0811.0811.0011.0411.041,200
24 Sep 202010.7011.0210.7010.7110.711,900
23 Sep 202011.1411.1510.6610.7010.7013,200
22 Sep 202010.9611.1210.7811.1211.121,800
21 Sep 202010.9111.1910.8810.8810.882,400
18 Sep 202010.7011.1910.6011.1511.1513,200
17 Sep 202010.7510.9210.7510.9110.913,800
16 Sep 202010.8610.9810.7210.9810.981,200
15 Sep 202010.6810.9910.6310.7110.714,500
14 Sep 202010.5010.8010.4410.6110.614,100
11 Sep 202010.9110.9110.4510.4510.4512,000
10 Sep 202011.2611.2610.5710.6010.603,600
09 Sep 202011.3111.3110.5310.5410.542,200
08 Sep 202011.1011.1010.2510.7610.7611,300
04 Sep 202011.5411.7411.0511.1211.127,200
03 Sep 202011.5111.9211.4011.4311.438,500
02 Sep 202011.4711.8611.3011.4611.4612,700
01 Sep 202011.4511.7611.2111.2111.215,800
31 Aug 202012.1912.2911.4511.6411.6415,800
28 Aug 202012.8012.8012.2312.4012.409,600
27 Aug 202013.2613.2612.4012.8212.8210,200
26 Aug 202013.5113.7913.0013.3013.309,400
25 Aug 202012.7413.8012.7413.1113.1131,700
24 Aug 202011.8112.3911.7812.3512.359,800
21 Aug 202011.0512.0011.0311.4911.4925,100
20 Aug 202011.4311.4311.0011.1011.1016,200
19 Aug 202011.9012.0511.7111.7111.714,300
18 Aug 202011.5512.3111.5512.1212.1213,300
17 Aug 202011.9011.9011.1011.4511.4512,900
14 Aug 202013.7014.2011.0211.7011.7063,500
13 Aug 202012.3613.0012.3612.5912.599,600
12 Aug 202013.1813.3712.5012.5012.506,700
11 Aug 202013.0913.6212.8112.8312.834,700
10 Aug 202013.2013.9012.9013.1113.1111,300
07 Aug 202013.1313.3013.0613.1313.135,300
06 Aug 202012.9113.3212.9113.3213.324,600
05 Aug 202013.9814.2412.5812.8912.8923,000
04 Aug 202015.8016.7013.8514.1514.1540,500
03 Aug 202013.1115.9213.1115.9015.9033,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...