Historical Stock Prices

SFUN 
$8.32
*  
0.10
1.19%
Get SFUN Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
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
06/01/2015 7.58 7.68 7.44 7.46 8,691,725
05/29/2015 7.78 7.84 7.3322 7.43 13,856,940
05/28/2015 7.67 7.81 7.45 7.79 9,341,733
05/27/2015 8.12 8.17 7.77 7.95 7,312,969
05/26/2015 8.13 8.49 8.01 8.22 18,435,290
05/22/2015 7.81 8.28 7.6 8.03 22,200,150
05/21/2015 7.02 7.5 7 7.45 31,539,650
05/20/2015 7.45 7.5 7 7.2 12,343,740
05/19/2015 7.6 7.6858 7.4 7.45 6,373,221
05/18/2015 7.6 7.63 7.465 7.54 6,794,067
05/15/2015 7.8 7.8 7.6 7.68 3,526,685
05/14/2015 7.56 7.77 7.5 7.75 5,137,162
05/13/2015 7.68 7.68 7.48 7.57 10,373,610
05/12/2015 7.65 7.8501 7.43 7.65 13,004,050
05/11/2015 7.68 8.2 7.62 8.06 9,395,788
05/08/2015 8.06 8.07 7.555 7.6 11,543,430
05/07/2015 7.96 8.01 7.73 7.95 7,324,391
05/06/2015 8.18 8.27 7.88 7.98 5,127,586
05/05/2015 8 8.3965 8 8.16 7,894,027
05/04/2015 8.35 8.59 8.15 8.5 6,590,151
05/01/2015 8.25 8.41 8.17 8.36 6,348,656
04/30/2015 8.03 8.43 8 8.27 14,715,020
04/29/2015 7.82 8.1 7.69 7.97 6,131,134
04/28/2015 7.92 7.99 7.62 7.82 5,255,503
04/27/2015 8.19 8.19 7.7701 7.9 12,280,050
04/24/2015 8.6 8.71 7.97 8.04 10,182,960
04/23/2015 8.05 8.65 7.95 8.56 18,319,340
04/22/2015 7.46 8.03 7.35 7.82 21,181,740
04/21/2015 7.12 7.28 6.96 7.18 7,389,269
04/20/2015 7 7.24 6.9 6.98 6,263,695
04/17/2015 6.88 7.21 6.81 7 11,264,000
04/16/2015 7.16 7.37 7.1201 7.13 6,310,619
04/15/2015 7.13 7.46 7.12 7.2 7,738,086
04/14/2015 7.19 7.22 6.85 7.2 11,116,590
04/13/2015 7.47 7.48 7.21 7.25 5,514,416
04/10/2015 7.38 7.505 7.2 7.24 6,104,971
04/09/2015 7.6 7.79 7.05 7.38 11,906,850
04/08/2015 6.87 7.6 6.87 7.39 18,884,010
04/07/2015 6.51 6.7 6.5 6.62 5,995,247
04/06/2015 6.15 6.55 6.075 6.52 6,981,299
*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?