SouFun Holdings Limited Historical Stock Prices

SFUN 
$5.65
*  
0.22
3.75%
Get SFUN Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading SFUN now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.03  6.05  5.58  5.65 4,943,618
09/02/2015 5.51 5.89 5.45 5.87 13,080,390
09/01/2015 5.29 5.65 5.29 5.47 4,405,334
08/31/2015 5.8 5.8 5.44 5.46 6,212,645
08/28/2015 5.7 5.96 5.51 5.8 6,460,180
08/27/2015 5.71 5.9 5.67 5.78 5,193,722
08/26/2015 5.71 5.74 5.21 5.43 20,199,300
08/25/2015 5.89 5.99 5.78 5.82 9,047,967
08/24/2015 4.7 5.75 4.65 5.56 13,860,100
08/21/2015 5.65 5.88 5.47 5.53 15,223,950
08/20/2015 6.15 6.23 5.59 5.76 12,832,860
08/19/2015 6.6 6.61 6.18 6.25 7,553,903
08/18/2015 6.57 6.7 6.29 6.6 11,815,900
08/17/2015 7.14 7.19 6.67 6.75 8,152,061
08/14/2015 7.01 7.275 6.96 7.14 6,673,490
08/13/2015 7.09 7.25 6.94 6.99 7,453,672
08/12/2015 6.65 7.05 6.63 7.05 9,920,346
08/11/2015 7.16 7.27 6.88 6.9 12,837,610
08/10/2015 7.16 7.56 6.87 7.45 10,819,300
08/07/2015 7.75 7.86 6.83 6.99 21,540,900
08/06/2015 7.03 7.54 7.03 7.41 8,677,912
08/05/2015 6.94 7.44 6.87 6.93 13,266,540
08/04/2015 6.81 6.96 6.7 6.83 7,896,726
08/03/2015 6.58 6.61 6.38 6.43 4,725,722
07/31/2015 6.6 6.77 6.54 6.67 3,330,775
07/30/2015 6.76 6.83 6.57 6.65 5,271,917
07/29/2015 6.86 7.07 6.69 6.79 6,783,235
07/28/2015 6.72 6.83 6.631 6.76 4,183,068
07/27/2015 6.41 6.99 6.41 6.76 6,355,041
07/24/2015 7.47 7.59 7.14 7.17 7,024,974
07/23/2015 7.59 7.66 7.415 7.44 8,309,829
07/22/2015 7.58 7.58 7.31 7.46 6,020,834
07/21/2015 7.52 7.78 7.45 7.66 4,843,077
07/20/2015 7.56 7.6467 7.35 7.5 4,023,972
07/17/2015 7.8 7.84 7.49 7.53 6,237,549
07/16/2015 7.5 7.72 7.41 7.53 5,000,005
07/15/2015 7.37 7.6423 7.2 7.33 6,746,593
07/14/2015 7.65 7.8 7.51 7.67 5,830,443
07/13/2015 7.63 7.795 7.45 7.77 7,205,009
07/10/2015 7.71 7.745 7.41 7.51 10,149,510
07/09/2015 7.67 7.98 7.41 7.55 20,357,120
07/08/2015 6.27 7.22 6.23 6.94 17,431,030
07/07/2015 6.76 6.98 5.81 6.9 41,462,830
07/06/2015 7.92 7.92 7.1 7.13 30,417,710
07/02/2015 8.47 8.5 8.27 8.32 5,913,640
07/01/2015 8.3 8.485 8.17 8.42 9,425,661
06/30/2015 8.41 8.63 8.3 8.41 12,431,030
06/29/2015 8.25 8.43 8.07 8.13 15,108,550
06/26/2015 8.78 8.87 8.29 8.48 16,453,450
06/25/2015 8.75 9.12 8.68 9.05 9,032,261
06/24/2015 9.11 9.18 8.84 8.84 8,226,929
06/23/2015 9.18 9.2 8.87 9.08 24,338,300
06/22/2015 9.17 9.32 8.72 8.95 7,494,239
06/19/2015 9.285 9.33 8.58 8.8 15,530,120
06/18/2015 9.6 9.91 9.37 9.39 8,964,063
06/17/2015 9.47 9.84 9.3 9.75 28,835,150
06/16/2015 9.1 9.24 8.77 8.94 13,408,250
06/15/2015 9.4 9.631 9.2 9.3 13,371,320
06/12/2015 9.2 10.01 9.15 9.95 19,749,770
06/11/2015 8.99 9.59 8.93 9.15 19,680,860
06/10/2015 8.59 9.05 8.47 8.82 15,550,500
06/09/2015 8.5 8.86 8.39 8.57 9,591,628
06/08/2015 8.65 8.91 8.38 8.38 13,846,620
06/05/2015 8.24 8.6896 8.22 8.52 13,186,920
06/04/2015 8.1 8.25 7.9 8.21 6,415,227
06/03/2015 7.86 8.25 7.741 8.15 12,749,960
06/02/2015 7.52 8 7.52 7.82 9,793,287
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?