U.S. markets closed

Fang Holdings Limited (SFUN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.12+0.24 (+2.21%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202010.9611.1210.7811.1211.121,840
Sep 21, 202010.9111.1910.8810.8810.882,400
Sep 18, 202010.7011.1910.6011.1511.1513,200
Sep 17, 202010.7510.9210.7510.9110.913,800
Sep 16, 202010.8610.9810.7210.9810.981,200
Sep 15, 202010.6810.9910.6310.7110.714,500
Sep 14, 202010.5010.8010.4410.6110.614,100
Sep 11, 202010.9110.9110.4510.4510.4512,000
Sep 10, 202011.2611.2610.5710.6010.603,600
Sep 09, 202011.3111.3110.5310.5410.542,200
Sep 08, 202011.1011.1010.2510.7610.7611,300
Sep 04, 202011.5411.7411.0511.1211.127,200
Sep 03, 202011.5111.9211.4011.4311.438,500
Sep 02, 202011.4711.8611.3011.4611.4612,700
Sep 01, 202011.4511.7611.2111.2111.215,800
Aug 31, 202012.1912.2911.4511.6411.6415,800
Aug 28, 202012.8012.8012.2312.4012.409,600
Aug 27, 202013.2613.2612.4012.8212.8210,200
Aug 26, 202013.5113.7913.0013.3013.309,400
Aug 25, 202012.7413.8012.7413.1113.1131,700
Aug 24, 202011.8112.3911.7812.3512.359,800
Aug 21, 202011.0512.0011.0311.4911.4925,100
Aug 20, 202011.4311.4311.0011.1011.1016,200
Aug 19, 202011.9012.0511.7111.7111.714,300
Aug 18, 202011.5512.3111.5512.1212.1213,300
Aug 17, 202011.9011.9011.1011.4511.4512,900
Aug 14, 202013.7014.2011.0211.7011.7063,500
Aug 13, 202012.3613.0012.3612.5912.599,600
Aug 12, 202013.1813.3712.5012.5012.506,700
Aug 11, 202013.0913.6212.8112.8312.834,700
Aug 10, 202013.2013.9012.9013.1113.1111,300
Aug 07, 202013.1313.3013.0613.1313.135,300
Aug 06, 202012.9113.3212.9113.3213.324,600
Aug 05, 202013.9814.2412.5812.8912.8923,000
Aug 04, 202015.8016.7013.8514.1514.1540,500
Aug 03, 202013.1115.9213.1115.9015.9033,700
Jul 31, 202012.5513.4212.5213.0613.0614,700
Jul 30, 202012.5812.5812.0812.5212.524,300
Jul 29, 202012.3412.7212.2112.7212.725,700
Jul 28, 202011.6711.9611.6711.8011.805,500
Jul 27, 202011.7811.7811.5611.5611.562,900
Jul 24, 202012.1812.1811.3011.5411.5410,000
Jul 23, 202012.1412.4012.0012.0012.009,800
Jul 22, 202012.1812.2812.1012.2012.203,800
Jul 21, 202011.9512.2011.7612.2012.2010,700
Jul 20, 202011.9312.1111.7611.9211.924,900
Jul 17, 202012.2212.2912.0212.0212.027,100
Jul 16, 202012.9313.0012.0412.1212.1215,500
Jul 15, 202013.2313.5013.0113.1313.139,300
Jul 14, 202014.2014.2112.6012.6012.6014,600
Jul 13, 202012.7714.9912.7714.1914.1948,700
Jul 10, 202012.9612.9912.6312.7912.7911,900
Jul 09, 202012.5312.9912.2512.9812.9815,200
Jul 08, 202012.2112.7812.2012.4312.4321,300
Jul 07, 202011.9212.3611.9212.3612.3612,200
Jul 06, 202011.6312.4111.6312.0512.0531,300
Jul 02, 202011.3411.5311.1811.5311.535,200
Jul 01, 202011.4711.4711.2911.3911.396,600
Jun 30, 202011.1211.3410.8811.3311.3315,700
Jun 29, 202011.2811.6810.9511.1511.159,200
Jun 26, 202012.3712.5011.0011.2011.2036,700
Jun 25, 202012.4013.0812.3512.4112.4131,100
Jun 24, 202014.2614.2612.2712.3512.3597,000
Jun 23, 202013.8014.4113.8014.4014.4010,400
Jun 22, 202015.0115.0113.5013.7113.7123,100
Jun 19, 202014.1516.3314.1515.1815.1838,800
Jun 19, 20201:10 Stock Split
Jun 18, 202014.4016.5014.4016.4016.4013,200
Jun 17, 202013.4015.4013.4015.2015.2014,100
Jun 16, 202014.5014.8013.3013.8013.8019,600
Jun 15, 202014.9015.5014.2014.2014.2017,700
Jun 12, 202015.5015.5014.5015.2015.2012,900
Jun 11, 202014.7015.2014.1015.1015.1062,000
Jun 10, 202016.9022.6015.8015.9015.90173,200
Jun 09, 202015.5016.6014.6015.4015.4028,700
Jun 08, 202013.2015.4013.1015.3015.3016,100
Jun 05, 202012.5013.9012.3013.4013.4019,400
Jun 04, 202013.4014.1011.8012.4012.4020,700
Jun 03, 202010.6012.8010.6012.8012.8014,900
Jun 02, 202010.9010.9010.5010.9010.907,700
Jun 01, 202010.4010.8010.0010.7010.703,700
May 29, 202010.9010.9010.5010.7010.701,400
May 28, 202011.3011.5010.3010.9010.904,400
May 27, 202012.1012.1010.7011.1011.106,800
May 26, 202010.7011.0010.5011.0011.003,100
May 22, 202011.5011.7010.6010.8010.8019,700
May 21, 202010.3014.209.9011.9011.9025,200
May 20, 20209.3010.309.2010.0010.0014,900
May 19, 20209.209.509.109.309.305,600
May 18, 20209.809.808.909.309.309,100
May 15, 202010.0010.009.509.609.603,300
May 14, 20209.9010.109.709.709.707,100
May 13, 202010.0010.109.809.909.908,100
May 12, 202010.3010.5010.1010.1010.1026,000
May 11, 202010.4010.6010.2010.3010.307,200
May 08, 202010.4010.9010.3010.8010.808,000
May 07, 202010.4010.4010.0010.2010.206,400
May 06, 202010.2010.3010.0010.0010.003,200
May 05, 202010.4010.5010.0010.0010.004,500
May 04, 202010.0010.3010.0010.0010.007,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...