SINA

Sina Corporation Historical Stock Prices

$40.42
*  
0.72
1.75%
Get SINA Alerts
*Delayed - data as of Oct. 1, 2014 10:32 ET  -  Find a broker to begin trading SINA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SINA Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
10:32  41.16  41.16  40.31  40.42 286,644
09/30/2014 41.83 42 40.76 41.14 1,902,313
09/29/2014 42.2 42.41 41.5 41.9 2,286,323
09/26/2014 43.08 43.35 42.77 43.03 723,769
09/25/2014 44.38 44.38 42.71 43.03 1,555,711
09/24/2014 43.88 44.45 43.22 44.43 1,179,235
09/23/2014 43.31 44.22 43.1 43.61 1,085,923
09/22/2014 44.86 44.91 43.34 43.62 2,233,034
09/19/2014 45.38 45.74 44.6868 45.28 1,479,264
09/18/2014 45.39 45.85 45.13 45.38 1,073,634
09/17/2014 45.47 45.7 45.01 45.13 1,076,758
09/16/2014 45.19 45.44 44.36 45.35 1,760,840
09/15/2014 47.81 47.99 44.85 45.32 2,604,856
09/12/2014 48.2 49.17 47.5418 47.7 2,397,392
09/11/2014 45.81 48.45 45.504 48.04 4,493,656
09/10/2014 45.71 46.02 44.861 46.01 2,049,699
09/09/2014 45.62 46.94 45.3201 45.61 2,407,383
09/08/2014 45.2 46.09 45.08 45.51 1,026,022
09/05/2014 45.05 45.39 44.77 45.22 1,203,058
09/04/2014 45.6 45.84 45.08 45.18 1,095,323
09/03/2014 46.07 46.27 45.08 45.17 1,146,128
09/02/2014 46.21 46.65 45.67 45.72 1,528,853
08/29/2014 45.79 46.45 45.61 46.18 1,224,510
08/28/2014 45.64 46.058 45.23 45.68 1,533,095
08/27/2014 46.97 46.97 45.574 45.72 1,763,333
08/26/2014 46.78 47 46.27 46.62 1,180,215
08/25/2014 46.65 46.95 46.1 46.79 1,529,781
08/22/2014 47.26 47.26 46.17 46.54 1,933,309
08/21/2014 48.52 48.6 47.1 47.12 2,074,974
08/20/2014 49.08 49.08 48.1805 48.6 1,343,221
08/19/2014 49.43 50.16 48.96 49.25 1,258,548
08/18/2014 49.74 49.93 49.02 49.5 1,698,898
08/15/2014 50.01 51.5 48.74 49.13 6,847,326
08/14/2014 48.03 48.43 47.34 47.82 2,349,133
08/13/2014 48.03 48.75 47.79 48 1,363,361
08/12/2014 48.14 48.38 47.68 47.86 1,091,364
08/11/2014 47.81 48.9799 47.72 48.23 1,536,451
08/08/2014 47 47.69 46.88 47.56 998,490
08/07/2014 47.4 47.65 46.83 46.93 967,343
08/06/2014 46.57 47.99 46.5 47.39 1,156,238
08/05/2014 47.71 47.71 46.55 47.12 1,510,678
08/04/2014 46.87 47.97 46.63 47.65 1,823,091
08/01/2014 48.21 48.68 46.36 46.53 3,200,386
07/31/2014 49.83 49.83 48.06 48.39 1,877,947
07/30/2014 50.53 50.99 49.799 50.45 1,564,049
07/29/2014 49.54 51.14 49.16 50.06 2,158,960
07/28/2014 49.48 49.99 48.71 49.13 1,374,766
07/25/2014 49.6 50.07 49.08 49.6 1,424,770
07/24/2014 49.84 50.4 48.85 49.45 1,515,586
07/23/2014 49.89 49.9 48.87 49.64 1,774,528
07/22/2014 48.62 50.08 48.34 49.07 2,331,493
07/21/2014 47 48.93 46.73 47.98 2,517,656
07/18/2014 46.42 46.97 46.25 46.75 1,654,676
07/17/2014 46.17 47.75 46.01 46.55 1,581,684
07/16/2014 47.24 47.7 46.3 46.77 1,364,764
07/15/2014 46.87 47.48 45.88 46.79 1,729,905
07/14/2014 47.16 47.78 46.96 47.14 1,324,058
07/11/2014 46.39 47.3 46.11 46.67 1,361,416
07/10/2014 45.7 46.61 44.86 46.39 1,959,416
07/09/2014 46.75 47.23 45.75 46.7 1,538,911
07/08/2014 48.87 49.08 46.03 46.6 4,087,673
07/07/2014 50.7 51 48.62 49.23 2,508,370
07/03/2014 51.34 51.5 49.711 50.7 1,796,157
07/02/2014 50.5 52.77 50.3159 50.71 3,794,186
07/01/2014 50.28 50.74 49.6 49.9 2,671,406
06/30/2014 47.8 51.5 47.8 49.77 4,265,810
06/27/2014 48.27 48.405 47.35 47.86 1,141,434
06/26/2014 49.05 49.05 47.87 48.15 1,635,577
06/25/2014 48.7 49.64 48.02 48.68 2,776,012
06/24/2014 45.75 49.3 45.37 48.55 5,870,773
06/23/2014 44.89 45.95 44.75 45.54 1,643,818
06/20/2014 45.7 45.9 44.57 45.05 2,127,037
06/19/2014 46.81 47.27 45.48 45.55 1,974,731
06/18/2014 46.28 46.95 45.62 46.72 2,271,184
06/17/2014 45.03 46.41 44.9 46.01 1,939,164
06/16/2014 45.5 45.5 44.79 44.99 1,296,399
06/13/2014 46.25 46.5 45.15 45.36 1,702,190
06/12/2014 46.94 47.77 45.53 45.88 2,833,201
06/11/2014 45 47.33 45 46.39 2,637,466
06/10/2014 45.88 45.95 44.8 45.31 1,632,622
06/09/2014 44.54 46.36 44.54 45.45 2,184,575
06/06/2014 44.88 45.41 44.67 44.82 1,162,576
06/05/2014 44.43 45.59 43.73 44.85 1,869,149
06/04/2014 44.09 44.44 43.53 44.24 2,299,105
06/03/2014 44.44 44.74 43.4 44.28 3,029,671
06/02/2014 44.71 45.1499 43.88 44.17 1,794,398
05/30/2014 46.65 46.84 44.63 44.81 2,412,062
05/29/2014 45.24 47.605 44.851 46.64 3,373,536
05/28/2014 46.29 46.44 44.71 45.07 2,172,000
05/27/2014 46.56 46.7 45.25 45.79 2,551,998
05/23/2014 43.13 46.91 42.4 46.53 9,231,434
05/22/2014 46.16 46.69 43 43.0199 11,100,540
05/21/2014 47.87 47.91 46.85 47.86 3,556,334
05/20/2014 47.5 48.3 47.15 47.25 2,136,455
05/19/2014 47.29 47.98 47.19 47.89 1,568,975
05/16/2014 47.66 47.98 46.73 47.68 1,651,821
05/15/2014 47.7 47.8 46.44 47.52 2,955,116
05/14/2014 47.83 48.6 47.5 47.77 1,958,527
05/13/2014 49.19 49.25 47.65 48.28 2,183,169
05/12/2014 48.65 49.1 48.2 48.63 2,052,024
05/09/2014 47.3 48.74 47.15 48.07 1,757,907
05/08/2014 47.29 48.49 46.93 47.38 2,374,395
05/07/2014 47.47 47.88 45.69 47.4 5,039,338
05/06/2014 48.01 48.789 47.36 47.48 2,231,771
05/05/2014 46.54 48.04 46.5 47.94 3,539,832
05/02/2014 48.93 49.29 47.8 48.15 1,926,218
05/01/2014 48.01 49.75 47.8 48.53 2,227,156
04/30/2014 48 48 46.54 47.8 4,370,883
04/29/2014 48.19 49.54 47.55 48.55 3,071,725
04/28/2014 48.33 48.91 46.25 47.9 4,047,444
04/25/2014 50.49 50.97 48.07 48.15 5,519,055
04/24/2014 51 51.95 48.88 51.64 8,373,005
04/23/2014 55.47 55.49 52.59 53.27 4,810,741
04/22/2014 56.5 57.29 55.4 55.85 3,921,011
04/21/2014 56.54 57 55.27 56.02 4,323,752
04/17/2014 53.25 58.2 52.48 56.55 12,698,500
04/16/2014 54.27 54.3899 51.76 52.99 3,188,320
04/15/2014 52.5 53.4 49.6 53.09 4,920,920
04/14/2014 53.75 53.969 51.87 52.43 2,945,421
04/11/2014 54.18 55.4 52.18 52.46 5,090,962
04/10/2014 57.5 57.53 52.36 53.18 5,159,756
04/09/2014 55.94 56.89 54.65 56.85 2,872,183
04/08/2014 53.5 56.12 53.42 55.3 3,565,455
04/07/2014 56 56.36 52.51 53.59 5,599,486
04/04/2014 59.75 59.9565 56.13 56.36 5,196,590
04/03/2014 61.62 62.0892 58.94 59.32 3,298,877
04/02/2014 62.91 63.75 61 61.75 3,151,805
04/01/2014 61.32 62.22 61 61.53 2,877,390
03/31/2014 61.29 61.78 60.11 60.41 3,492,166
03/28/2014 60.84 61.28 58.36 58.95 3,626,482
03/27/2014 59.9 60.1 57.13 59.9 5,905,646
03/26/2014 62.84 62.97 59.57 59.63 5,381,753
03/25/2014 65.02 65.3 61.83 61.92 5,700,565
03/24/2014 66.86 66.86 62.82 64.16 4,952,871
03/21/2014 66.83 66.9699 65.64 66.13 3,582,613
03/20/2014 66.64 66.7 65.43 65.87 3,494,879
03/19/2014 67.31 68.4 66.07 67.11 3,248,569
03/18/2014 68.18 68.6399 65.25 67.33 5,197,551
03/17/2014 70.85 71.19 67.69 68.83 7,862,825
03/14/2014 66.02 66.115 62.65 64.59 4,866,684
03/13/2014 70.39 70.39 65.1101 65.7 5,686,408
03/12/2014 68.44 69.09 66.25 69 3,310,098
03/11/2014 70.81 71.67 68.53 68.69 2,792,347
03/10/2014 72.15 72.44 69.8 70.53 2,587,372
03/07/2014 75.42 76.13 71.77 72.41 5,121,534
03/06/2014 68.11 74.62 68.1 73.44 9,343,051
03/05/2014 67.01 68.22 66.88 67.68 2,263,364
03/04/2014 68.35 68.92 66.87 66.92 3,260,389
03/03/2014 66.81 67.5 65.524 67.29 4,050,969
02/28/2014 68.65 69.85 67.4 68.33 3,298,970
02/27/2014 71.17 71.93 68 68.11 5,065,652
02/26/2014 69.705 70.76 69.705 70.52 3,839,309
02/25/2014 72.5 72.79 68.14 68.98 9,447,684
02/24/2014 77.75 78.49 74.6 76.08 6,302,121
02/21/2014 73.93 74.2 72.58 72.95 2,556,434
02/20/2014 73.41 74.3 72 73.88 2,151,333
02/19/2014 73.9 74.83 72.87 73.01 2,669,835
02/18/2014 72.1 74.44 71.5724 73.43 4,670,475
02/14/2014 71.12 71.218 69.11 70 1,985,942
02/13/2014 68 70.95 67.35 70.5 2,829,634
02/12/2014 68.31 69.38 68 68.29 1,647,746
02/11/2014 69.37 69.66 67.54 67.97 2,324,017
02/10/2014 67.84 69.5 67.72 68.68 2,394,974
02/07/2014 66.6 68 66.1901 67.12 3,027,609
02/06/2014 65.53 66.83 65.05 65.41 2,367,010
02/05/2014 65.04 66.63 63.02 64.89 2,581,820
02/04/2014 64.72 66.53 64.09 65.68 3,078,291
02/03/2014 65.24 67.05 62.85 63.77 3,116,940
01/31/2014 66.41 66.8399 65 65.19 3,281,156
01/30/2014 68.65 69.3 67 67.11 3,207,726
01/29/2014 71.44 71.48 66.2 66.84 3,939,322
01/28/2014 71.5 72.94 71.49 71.84 2,803,694
01/27/2014 70.94 70.98 67.31 69.98 3,345,107
01/24/2014 71.58 72.212 69.155 70.03 4,206,456
01/23/2014 74.81 74.98 72.168 72.51 6,816,911
01/22/2014 77.11 77.45 76.5 77.07 2,511,202
01/21/2014 76.39 77.99 75.655 76.33 4,187,251
01/17/2014 78.13 78.165 74.48 75.02 8,335,146
01/16/2014 82.83 83.34 80.26 80.58 5,176,509
01/15/2014 85.03 86.39 83.3255 84.6 2,051,312
01/14/2014 84.99 85.25 82.86 84.99 1,455,764
01/13/2014 85.99 87.5 82.05 83.07 1,838,684
01/10/2014 85.44 86.86 84.36 85.72 1,467,302
01/09/2014 89.1 89.79 84.41 84.96 3,155,739
01/08/2014 88.07 89.48 87.32 88.96 2,291,786
01/07/2014 85.17 87.85 84.68 87.3 2,884,940
01/06/2014 83 85.47 82.75 84.35 2,609,749
01/03/2014 84.79 85.1587 82.36 82.68 1,463,950
01/02/2014 83.95 85.18 83.38 84.77 1,562,942
12/31/2013 82.32 84.33 82.09 84.25 1,698,696
12/30/2013 82.5 83.09 80.6 82.21 1,633,182
12/27/2013 79.54 83.48 78.9 82.64 3,231,005
12/26/2013 79.98 81.01 78.94 79.22 906,432
12/24/2013 80 80.54 78.91 79.76 612,437
12/23/2013 80.5 81.09 79.211 80.09 1,365,521
12/20/2013 79.43 80.51 78.6384 79.91 1,472,974
12/19/2013 78 80.42 77.5 79.71 1,254,948
12/18/2013 77.56 79.075 76.911 78.84 1,686,692
12/17/2013 76.6 78.57 76.524 77.32 1,348,068
12/16/2013 78.8 79.28 76.44 76.67 2,098,224
12/13/2013 79.44 79.89 78.37 78.39 1,981,156
12/12/2013 78.55 80.75 78.34 79.19 2,467,301
12/11/2013 80.92 81.32 78.13 78.51 2,649,970
12/10/2013 75.6 81.98 75.6 80.95 5,780,102
12/09/2013 76.95 78.28 75.5 75.83 2,112,408
12/06/2013 80.58 80.85 77.02 77.31 2,132,415
12/05/2013 79.88 80.45 78.72 79.61 2,238,414
12/04/2013 76.27 79.97 76.27 79.97 2,857,907
12/03/2013 76.75 78 76.17 77 1,701,245
12/02/2013 77.1 78.26 75.775 77.69 1,690,662
11/29/2013 77.67 78.34 76.21 77.07 769,055
11/27/2013 76.51 78.99 76.51 77.66 2,003,876
11/26/2013 74.96 76.99 73.35 76.72 2,936,816
11/25/2013 77.7 78.58 74.61 74.83 3,074,828
11/22/2013 78.5 79.79 77.165 77.7 1,967,326
11/21/2013 78.83 79.4199 78.16 78.5 1,835,000
11/20/2013 80.15 81.12 78 78.46 2,189,732
11/19/2013 82.77 83.315 79.02 79.4 4,194,832
11/18/2013 85.28 88.47 82.25 82.61 4,546,054
11/15/2013 85.49 86.19 84.12 85.05 5,302,182
11/14/2013 84.87 85.43 83 85.31 3,911,994
11/13/2013 83.02 86.69 81.0124 84.55 11,786,600
11/12/2013 78.28 78.93 75.09 75.91 4,567,287
11/11/2013 76.3 78.3 75.081 77.58 3,335,950
11/08/2013 77.67 78.26 74.58 76.04 4,417,735
11/07/2013 81.97 82 76.16 78.1 5,404,072
11/06/2013 82.4 84.44 79.88 81.14 3,520,665
11/05/2013 82.09 82.46 79.69 81.65 2,783,653
11/04/2013 82.62 83.2 81.35 82.44 1,735,956
11/01/2013 84.35 85.5 81.81 82.34 2,195,269
10/31/2013 81.96 84.87 79.98 83.6 3,197,824
10/30/2013 84.29 86.13 81.71 82.41 3,230,655
10/29/2013 82.13 83.5 79.621 83.14 3,996,416
10/28/2013 81.85 83.95 80.045 81.8 3,582,822
10/25/2013 87.4 88.54 83.15 83.23 2,968,736
10/24/2013 85.55 87.71 84.51 86.6 2,335,832
10/23/2013 84.88 86.0999 83.27 85.3 2,271,187
10/22/2013 89.5 89.95 84.48 85.96 3,019,226
10/21/2013 92.3 92.3999 88.33 88.6 2,481,027
10/18/2013 89.28 92.83 89.2 91.07 3,414,153
10/17/2013 86.5 88.2 85.55 88.03 1,620,042
10/16/2013 86.13 87.7 85.78 87.03 2,173,787
10/15/2013 85.85 88.23 84.64 85.68 2,527,899
10/14/2013 84.7 86.59 84.11 86.07 1,873,415
10/11/2013 85 86.88 82.84 86.58 3,056,868
10/10/2013 86.51 86.62 83.5 84.99 3,378,411
10/09/2013 82 86.1374 79.13 84.33 4,751,818
10/08/2013 88.31 89.5628 79.81 81.65 5,350,668
10/07/2013 89.1 90.34 87.67 88.12 3,160,173
10/04/2013 86.61 90.75 84.82 90.48 4,164,330
10/03/2013 87.43 89.1 84 86.41 4,275,868
10/02/2013 84.08 87.37 83.86 86.79 2,942,092
10/01/2013 81.44 85.01 80.37 84.92 2,468,927
09/30/2013 81 82.73 79.278 81.17 1,694,723
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?