SINA

Historical Stock Prices

$52.57
*  
0.73
1.41%
Get SINA Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SINA now
Exchange: NASDAQ
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: 1 Year, From 02-JUL-2014 TO 02-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 52.18 52.95 51.9301 52.57 893,228
07/01/2015 53.65 53.65 51.55 51.84 1,176,033
06/30/2015 54.12 54.9 53.54 53.565 942,358
06/29/2015 52.61 54.49 52.12 53.28 1,257,613
06/26/2015 55 55.1 53.235 54.06 1,908,205
06/25/2015 57 57.01 56.04 56.48 1,032,572
06/24/2015 58.02 58.35 56.9 57.01 1,049,827
06/23/2015 58.49 58.73 57.71 58.46 670,839
06/22/2015 58.42 59.14 57.6 58.3 939,977
06/19/2015 59.4 59.4 57.32 58.25 1,907,144
06/18/2015 59.52 60 58.94 59.21 1,461,717
06/17/2015 59.5 61.25 59.4 60.03 2,585,042
06/16/2015 58.98 59.44 57.13 57.84 2,351,460
06/15/2015 59.99 60.94 58.96 59.5 2,103,811
06/12/2015 58.42 60.94 58.2 60.74 3,632,353
06/11/2015 57.39 59.42 57.21 58.44 2,851,107
06/10/2015 56.5 58.84 56.27 57.45 2,752,154
06/09/2015 56.79 57.06 55.64 56.58 2,099,533
06/08/2015 55.58 57.87 55.58 57.06 3,585,994
06/05/2015 52.84 56.99 52.51 56.08 5,148,900
06/04/2015 52.3 52.93 51.61 52.41 1,711,848
06/03/2015 50.42 54.09 50.201 52.57 4,697,021
06/02/2015 49.39 51.74 48.77 50.61 3,890,865
06/01/2015 44.31 51 44.18 50.21 13,072,440
05/29/2015 41.08 41.9 40.7 40.73 874,213
05/28/2015 41.23 41.57 40.44 41.42 1,301,736
05/27/2015 42.95 42.95 41.38 41.89 1,378,776
05/26/2015 43.62 43.95 42.59 42.79 969,775
05/22/2015 42.73 44.26 42.73 43.7 1,665,802
05/21/2015 42.22 43.05 42.02 42.63 920,638
05/20/2015 41.86 42.3 41.42 42.11 786,595
05/19/2015 41.95 42.64 41.46 41.66 1,166,379
05/18/2015 43.5 43.5 41.5 41.88 1,893,129
05/15/2015 42.83 43.8 41.11 43.46 2,451,062
05/14/2015 42.42 43.57 42.09 42.71 1,841,772
05/13/2015 43.06 43.63 42.8 43.17 697,283
05/12/2015 43.14 43.52 42.61 42.95 1,225,693
05/11/2015 43.66 44.875 43.66 43.88 1,334,502
05/08/2015 43.52 43.89 43.07 43.39 1,298,861
05/07/2015 42.88 43.45 42.08 43.1 1,257,462
05/06/2015 44 44.21 43 43.4 997,549
05/05/2015 43.43 44.86 43.38 44.02 1,437,856
05/04/2015 43.32 44.98 43.05 44.7 2,111,105
05/01/2015 43.97 44.38 42.46 43.43 1,257,056
04/30/2015 41.73 44.38 41.53 43.995 5,115,517
04/29/2015 39.4 42.31 39.3236 42.11 2,759,488
04/28/2015 40 40.89 38.9 40.22 2,050,740
04/27/2015 38.8 40.83 38.8 40.03 2,961,693
04/24/2015 37.84 38.88 37.54 38.54 1,751,074
04/23/2015 37.2 37.93 37.13 37.35 818,970
04/22/2015 36.14 37.48 36.03 37.19 1,169,270
04/21/2015 35.96 36.59 35.68 36.21 648,296
04/20/2015 36.01 36.64 35.67 35.92 578,394
04/17/2015 36.14 36.26 35.53 35.975 827,990
04/16/2015 36.68 36.85 36.3 36.415 1,003,297
04/15/2015 35.13 37.07 35.13 36.73 2,015,341
04/14/2015 35.12 35.5 34.9 35.46 1,018,523
04/13/2015 36.39 36.39 34.75 35.38 3,913,648
04/10/2015 37.65 37.771 37.16 37.51 1,305,176
04/09/2015 37.5 38.2 36.98 38.01 3,362,993
04/08/2015 33.49 37.44 33.49 36.89 6,071,910
04/07/2015 32.67 33.65 32.48 33.09 853,789
04/06/2015 31.93 32.73 31.93 32.57 864,793
04/02/2015 31.93 32.88 31.92 32.67 951,307
04/01/2015 32.4 32.84 32.15 32.23 972,586
03/31/2015 32.23 32.5 32.12 32.16 585,596
03/30/2015 32.73 32.87 32.08 32.33 783,353
03/27/2015 32.3 32.74 32.25 32.45 993,989
03/26/2015 32.6 32.65 32.1272 32.25 1,542,655
03/25/2015 33.19 33.46 32.52 32.75 1,578,381
03/24/2015 33.17 33.98 33.17 33.2 1,153,958
03/23/2015 32.66 33.27 32.52 33.12 1,935,803
03/20/2015 32.78 33.16 32.76 32.93 1,055,738
03/19/2015 32.97 33.3 32.695 32.76 2,089,644
03/18/2015 33 33.44 32.95 33.15 1,519,014
03/17/2015 32.45 33.12 32.35 32.76 1,067,896
03/16/2015 33.33 33.53 32.37 32.455 2,957,343
03/13/2015 33.55 34.27 33.15 33.33 1,441,240
03/12/2015 35 35 33.46 33.5 2,347,935
03/11/2015 36.04 36.75 34.27 34.98 2,615,459
03/10/2015 36.09 36.49 35.77 36.2 881,237
03/09/2015 37.07 37.13 36.13 36.5 806,869
03/06/2015 37.33 37.58 36.73 36.91 690,832
03/05/2015 36.81 37.63 36.4801 37.24 620,956
03/04/2015 36.68 37.3 36.33 36.81 873,270
03/03/2015 36.5 37.34 36.5 36.76 583,581
03/02/2015 37 37.39 36.14 36.75 980,753
02/27/2015 37.1 37.7099 37 37.12 537,012
02/26/2015 37.52 37.64 37.21 37.39 694,161
02/25/2015 38.18 38.18 37.52 37.67 465,710
02/24/2015 37.39 37.81 37.26 37.75 420,354
02/23/2015 37.76 37.9999 36.86 37.39 813,010
02/20/2015 38.27 38.2905 37.59 37.83 477,624
02/19/2015 38.18 38.439 38.07 38.34 505,376
02/18/2015 38.19 38.6 37.91 38.12 520,189
02/17/2015 38.13 38.64 38.01 38.23 516,990
02/13/2015 38.16 38.76 38.06 38.37 988,868
02/12/2015 37.18 38.22 37.15 37.78 837,737
02/11/2015 36.74 37.73 36.61 37.15 963,890
02/10/2015 37.1 37.2 36.7 36.8 417,451
02/09/2015 36.69 37.3 36.69 36.85 876,419
02/06/2015 37.08 37.27 36.49 37.015 727,881
02/05/2015 37.51 37.69 37.02 37.27 475,024
02/04/2015 36.99 37.79 36.99 37.545 743,428
02/03/2015 36.65 37.75 36.27 37.02 895,655
02/02/2015 36.23 36.75 36 36.3 887,751
01/30/2015 36.06 36.58 36.02 36.22 650,772
01/29/2015 36.29 36.49 35.95 36.24 568,753
01/28/2015 37.1 37.1428 36.21 36.63 705,413
01/27/2015 36.55 37.35 36.48 36.95 536,341
01/26/2015 36.95 37.48 36.76 37.07 353,452
01/23/2015 37.09 37.5 36.78 36.97 391,892
01/22/2015 36.91 37.38 36.68 36.94 854,485
01/21/2015 36 37.5 36 36.8 988,371
01/20/2015 35.69 36.595 35.665 36.29 917,305
01/16/2015 35.16 36.18 35.16 35.69 1,191,857
01/15/2015 35.85 36.11 34.89 35.16 1,149,001
01/14/2015 35.49 35.94 34.887 35.73 904,512
01/13/2015 36.1 36.47 35.51 35.785 607,230
01/12/2015 36.11 36.3075 35.61 36.04 946,577
01/09/2015 36.32 36.9299 36.22 36.27 1,063,123
01/08/2015 35.66 36.62 35.42 36.32 1,011,007
01/07/2015 36.55 37.026 35.51 35.66 2,147,321
01/06/2015 37.43 37.43 36.5075 37.08 995,249
01/05/2015 37.53 38.16 37.08 37.52 761,419
01/02/2015 37.78 38.17 37.13 37.81 670,902
12/31/2014 37.67 37.83 37.26 37.41 559,086
12/30/2014 37.57 37.66 36.99 37.51 752,928
12/29/2014 38.57 38.72 37.68 37.81 680,294
12/26/2014 37.94 39.25 37.9224 38.61 642,997
12/24/2014 38.42 38.57 37.81 37.89 870,031
12/23/2014 38.78 38.89 38.44 38.64 644,368
12/22/2014 38.79 39.3 38.24 38.77 1,097,313
12/19/2014 38.43 39 38.2 38.82 1,426,635
12/18/2014 37.8 38.54 37.555 38.28 1,690,660
12/17/2014 37.46 37.8 37.23 37.52 1,140,418
12/16/2014 37.05 37.8 36.76 37.23 1,479,243
12/15/2014 37.47 37.98 37.0155 37.22 1,251,325
12/12/2014 36.7 37.69 36.5 37.315 1,149,379
12/11/2014 37 37.68 36.46 36.9 1,122,375
12/10/2014 36.8 37.07 36.19 36.7 1,367,765
12/09/2014 35.2 37.05 35.05 36.77 1,603,905
12/08/2014 36.33 36.95 35.71 35.99 1,616,786
12/05/2014 36.69 37.1 36.56 36.61 1,240,463
12/04/2014 36.6 37.17 36.51 36.62 1,211,301
12/03/2014 35.93 37.13 35.9 36.5 1,784,106
12/02/2014 36.46 36.74 35.87 36 1,617,198
12/01/2014 37.4 37.95 35.99 36.26 2,380,439
11/28/2014 38.14 38.14 37.4 37.95 705,161
11/26/2014 38.03 38.48 37.91 38.2 672,203
11/25/2014 38.42 38.61 37.9101 38.27 601,594
11/24/2014 38.25 38.75 38.09 38.32 829,627
11/21/2014 38.45 38.78 38.05 38.31 884,404
11/20/2014 37.2 37.99 36.8 37.72 1,504,084
11/19/2014 38.83 38.84 37.21 37.285 2,715,353
11/18/2014 39.57 39.75 38.75 39.01 1,449,572
11/17/2014 39.5 39.77 38.63 39.68 1,913,959
11/14/2014 39.88 40.4 38.78 39.8 3,777,689
11/13/2014 41.9 42.25 41.38 41.85 1,363,936
11/12/2014 41.01 42.25 41.01 41.84 1,072,077
11/11/2014 41.06 41.5 40.73 41.34 715,076
11/10/2014 40.9 42.16 40.56 41.21 1,217,063
11/07/2014 40.5 41.2 40.05 41.02 1,020,669
11/06/2014 40.91 40.91 40.22 40.64 618,264
11/05/2014 41.15 41.15 40.1663 40.6 870,760
11/04/2014 40.23 41.1 40.1001 40.94 674,768
11/03/2014 40.81 41.46 40.29 40.55 1,052,052
10/31/2014 40.55 41.32 40.52 40.97 1,270,702
10/30/2014 39.51 40.51 39.17 40.15 1,063,935
10/29/2014 40.08 40.08 39.49 39.81 732,459
10/28/2014 39.41 40.8 39.0198 40.15 1,009,201
10/27/2014 39.53 39.55 38.78 39.08 1,005,643
10/24/2014 39.96 40.1 39.31 39.84 925,809
10/23/2014 40.17 40.73 39.745 40.21 779,030
10/22/2014 40.06 40.6 39.36 39.76 994,980
10/21/2014 39.95 40.48 39.88 40.07 1,338,502
10/20/2014 38.83 39.95 38.7901 39.71 1,107,727
10/17/2014 39.17 39.56 38.84 39.03 1,364,545
10/16/2014 37.66 39.19 37.66 38.71 1,426,229
10/15/2014 37.35 38.76 37.01 38.39 2,694,731
10/14/2014 37.67 38.23 36.65 37.88 1,723,882
10/13/2014 37.75 38.61 36.51 37.48 2,700,993
10/10/2014 39.44 39.89 37.26 37.52 2,982,718
10/09/2014 40.67 40.7 39.571 39.81 1,593,876
10/08/2014 39.7 40.9925 39.52 40.89 1,845,003
10/07/2014 40.65 40.94 39.76 39.82 1,439,141
10/06/2014 40.51 41.26 39.96 40.39 1,253,800
10/03/2014 40.29 40.87 40.14 40.33 1,446,550
10/02/2014 40 40.81 38.67 39.98 3,234,189
10/01/2014 41.16 41.16 39.55 40.19 2,580,659
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
*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?