SINO

Sino-Global Shipping America, Ltd. Historical Stock Prices

$2.6
*  
unch
 negative 
unch
Get SINO Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NASDAQ
Industry: Transportation
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 for next time

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

Results for: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  2.60 0
04/23/2014 2.6 2.6 2.6 2.6 00
04/22/2014 2.6 2.611 2.58 2.6 3,638
04/21/2014 2.52 2.6799 2.52 2.53 2,600
04/17/2014 2.52 2.52 2.52 2.52 00
04/16/2014 2.52 2.5435 2.52 2.52 2,808
04/15/2014 2.59 2.59 2.52 2.52 5,255
04/14/2014 2.56 2.74 2.56 2.74 451
04/11/2014 2.6 2.63 2.6 2.63 528
04/10/2014 2.7705 2.7705 2.59 2.59 516
04/09/2014 2.74 2.75 2.56 2.7062 4,005
04/08/2014 2.6 2.8 2.6 2.8 244
04/07/2014 2.57 2.75 2.56 2.75 1,052
04/04/2014 2.7 2.95 2.56 2.71 48,103
04/03/2014 2.6 2.6 2.5 2.58 2,857
04/02/2014 2.58 2.58 2.57 2.57 369
04/01/2014 2.581 2.6799 2.5801 2.65 1,825
03/31/2014 2.598 2.6 2.5901 2.5901 8,680
03/28/2014 2.582 2.582 2.582 2.582 1,000
03/27/2014 2.58 2.58 2.58 2.58 467
03/26/2014 2.69 2.69 2.57 2.57 5,160
03/25/2014 2.57 2.57 2.57 2.57 108
03/24/2014 2.74 2.74 2.66 2.6901 6,963
03/21/2014 2.75 2.75 2.587 2.74 3,747
03/20/2014 2.64 2.75 2.64 2.74 12,811
03/19/2014 2.6999 2.7 2.5716 2.5716 1,458
03/18/2014 2.65 2.68 2.56 2.6 5,430
03/17/2014 2.3701 2.74 2.3701 2.59 18,656
03/14/2014 2.42 2.4882 2.28 2.4882 15,152
03/13/2014 2.53 2.53 2.43 2.4301 9,369
03/12/2014 2.61 2.7289 2.45 2.5555 15,703
03/11/2014 2.56 2.56 2.56 2.56 630
03/10/2014 2.67 2.72 2.66 2.66 15,896
03/07/2014 2.68 2.68 2.65 2.66 1,502
03/06/2014 2.64 2.7097 2.64 2.7097 502
03/05/2014 2.68 2.68 2.63 2.67 4,837
03/04/2014 2.6799 2.69 2.63 2.68 18,150
03/03/2014 2.65 2.7194 2.49 2.6645 7,300
02/28/2014 2.702 2.75 2.64 2.75 6,159
02/27/2014 2.72 2.72 2.7 2.701 2,200
02/26/2014 2.691 2.7 2.69 2.69 4,086
02/25/2014 2.7 2.75 2.7 2.74 3,825
02/24/2014 2.7 2.7 2.681 2.6999 4,610
02/21/2014 2.4482 2.74 2.4482 2.6899 6,686
02/20/2014 2.5 2.59 2.5 2.54 5,375
02/19/2014 2.5 2.5 2.5 2.5 100
02/18/2014 2.31 2.45 2.31 2.44 6,604
02/14/2014 2.33 2.51 2.33 2.51 4,408
02/13/2014 2.35 2.38 2.33 2.33 1,261
02/12/2014 2.51 2.52 2.44 2.44 10,525
02/11/2014 2.3 2.6 2.3 2.47 38,911
02/10/2014 2.3 2.3 2.26 2.27 6,992
02/07/2014 2.3399 2.3399 2.29 2.29 1,561
02/06/2014 2.28 2.28 2.26 2.27 8,152
02/05/2014 2.36 2.36 2.26 2.28 13,029
02/04/2014 2.29 2.29 2.27 2.27 409
02/03/2014 2.34 2.44 2.271 2.271 7,114
01/31/2014 2.3604 2.4 2.3604 2.4 2,411
01/30/2014 2.44 2.4514 2.36 2.41 2,100
01/29/2014 2.47 2.49 2.35 2.49 3,777
01/28/2014 2.4 2.5 2.38 2.5 16,789
01/27/2014 2.5 2.5 2.31 2.45 11,783
01/24/2014 2.69 2.69 2.49 2.5 17,152
01/23/2014 2.75 2.77 2.6901 2.71 4,512
01/22/2014 2.89 2.89 2.79 2.8 4,800
01/21/2014 2.95 2.974 2.82 2.93 6,062
01/17/2014 2.7799 2.96 2.7794 2.9 29,522
01/16/2014 2.64 2.7999 2.62 2.7101 10,910
01/15/2014 2.66 2.69 2.6 2.64 20,532
01/14/2014 2.71 2.7109 2.6 2.68 7,524
01/13/2014 2.672 2.76 2.65 2.6501 5,604
01/10/2014 2.8 2.8 2.74 2.7429 3,314
01/09/2014 2.7 2.8 2.6701 2.7324 19,165
01/08/2014 2.662 2.7 2.66 2.66 13,302
01/07/2014 2.6 2.74 2.6 2.66 5,242
01/06/2014 2.72 2.81 2.61 2.71 56,380
01/03/2014 2.56 2.73 2.53 2.64 22,947
01/02/2014 2.56 2.63 2.4501 2.5601 20,313
12/31/2013 2.6 2.6 2.39 2.5 33,697
12/30/2013 2.49 2.59 2.34 2.5299 46,276
12/27/2013 2.8 2.89 2.44 2.45 109,523
12/26/2013 2.47 2.8 2.46 2.74 101,571
12/24/2013 2.56 2.74 2.32 2.5 72,541
12/23/2013 2.57 2.58 2.31 2.51 25,234
12/20/2013 2.38 2.59 2.345 2.49 91,445
12/19/2013 2.221 2.58 2.15 2.36 205,925
12/18/2013 2.021 2.4385 2.021 2.36 35,768
12/17/2013 2.2 2.29 2.14 2.16 14,411
12/16/2013 2.26 2.28 2.1377 2.23 4,039
12/13/2013 2.05 2.28 2.05 2.19 42,780
12/12/2013 2.1 2.17 2.04 2.05 14,035
12/11/2013 2.05 2.18 2.02 2.02 39,801
12/10/2013 2.08 2.27 2.08 2.08 25,086
12/09/2013 2.31 2.43 2.1601 2.2223 21,314
12/06/2013 2.5 2.65 2.25 2.27 76,994
12/05/2013 2.23 2.5 2.18 2.46 159,522
12/04/2013 2.2 2.31 2.12 2.2 36,050
12/03/2013 2.01 2.32 2.01 2.1 76,669
12/02/2013 2.25 2.48 1.95 2.1 498,708
11/29/2013 1.86 2.44 1.86 2.1801 272,475
11/27/2013 1.72 1.8899 1.72 1.761 16,427
11/26/2013 1.75 1.75 1.75 1.75 00
11/25/2013 1.78 1.78 1.7 1.75 3,666
11/22/2013 1.73 1.7473 1.7 1.74 14,019
11/21/2013 1.715 1.76 1.57 1.76 11,513
11/20/2013 1.75 1.81 1.69 1.69 29,349
11/19/2013 1.88 1.88 1.74 1.75 14,067
11/18/2013 1.8 1.91 1.8 1.87 10,957
11/15/2013 1.86 1.8728 1.8001 1.81 17,350
11/14/2013 1.9 2.09 1.87 1.87 42,175
11/13/2013 1.84 2.4 1.83 2.04 119,741
11/12/2013 1.86 1.86 1.86 1.86 00
11/11/2013 1.89 1.94 1.82 1.86 10,899
11/08/2013 1.9399 1.9399 1.8765 1.92 2,750
11/07/2013 1.9 1.91 1.86 1.861 4,340
11/06/2013 1.85 1.87 1.85 1.87 2,250
11/05/2013 1.93 1.9688 1.85 1.86 3,176
11/04/2013 1.73 1.96 1.73 1.91 16,899
11/01/2013 1.8 1.89 1.73 1.74 40,510
10/31/2013 1.9 1.9499 1.81 1.82 5,034
10/30/2013 2.0899 2.0899 1.89 1.9 30,339
10/29/2013 2.06 2.1 2.0406 2.07 27,723
10/28/2013 2.05 2.12 2.04 2.04 3,200
10/25/2013 2.11 2.11 1.99 2.03 38,956
10/24/2013 2.11 2.23 2.11 2.12 35,280
10/23/2013 2.22 2.26 2.11 2.13 5,577
10/22/2013 2.22 2.22 2.13 2.2199 4,251
10/21/2013 2.1801 2.2499 2.17 2.1701 9,727
10/18/2013 2.18 2.3 2.1623 2.17 9,199
10/17/2013 2.18 2.18 2.1 2.15 11,658
10/16/2013 2.19 2.21 2.13 2.19 31,819
10/15/2013 2.06 2.3799 2.06 2.22 47,250
10/14/2013 2.05 2.1599 2.05 2.07 12,599
10/11/2013 2.05 2.15 2.0499 2.06 17,643
10/10/2013 2.07 2.0794 2.03 2.04 5,985
10/09/2013 2.06 2.1999 2.05 2.09 10,730
10/08/2013 2.15 2.23 2.1 2.1 14,554
10/07/2013 2.17 2.25 2.16 2.17 21,935
10/04/2013 2.14 2.2699 2.135 2.18 36,039
10/03/2013 2.34 2.37 2.12 2.13 118,312
10/02/2013 2.69 2.69 2.05 2.28 108,923
10/01/2013 2.55 2.9 2.55 2.65 14,698
09/30/2013 2.4 2.6265 2.39 2.53 63,597
09/27/2013 3.04 3.0414 2.555 2.61 66,472
09/26/2013 2.74 3.12 2.65 3.04 199,728
09/25/2013 2.64 2.8 2.57 2.59 16,985
09/24/2013 2.6 2.7 2.5 2.56 43,280
09/23/2013 2.65 2.6899 2.401 2.57 24,424
09/20/2013 3.14 3.14 2.62 2.65 152,839
09/19/2013 2.95 3.52 2.75 3.14 259,872
09/18/2013 2.85 3.45 2.7002 2.91 313,888
09/17/2013 2.5 2.9 2.5 2.89 54,349
09/16/2013 2.7 2.7 2.31 2.51 13,169
09/13/2013 2.75 2.79 2.56 2.65 38,010
09/12/2013 2.8 2.8 2.64 2.77 10,001
09/11/2013 2.6 2.9 2.55 2.8 84,164
09/10/2013 2.63 2.81 2.54 2.64 30,032
09/09/2013 2.8 3.15 2.56 2.7 375,504
09/06/2013 2.28 2.8 2.2201 2.76 386,595
09/05/2013 1.868 2.3 1.868 2.21 178,925
09/04/2013 1.81 1.89 1.81 1.82 6,596
09/03/2013 1.8301 1.8625 1.78 1.79 9,100
08/30/2013 1.9 1.9 1.8599 1.8599 7,880
08/29/2013 1.98 2.08 1.811 1.86 29,630
08/28/2013 1.9001 1.98 1.9 1.97 3,400
08/27/2013 1.84 2.05 1.84 1.9154 35,795
08/26/2013 1.9 1.99 1.85 1.88 4,980
08/23/2013 1.82 2 1.77 1.93 34,960
08/22/2013 1.88 1.88 1.84 1.84 5,636
08/21/2013 1.98 1.98 1.84 1.92 17,692
08/20/2013 1.82 2.19 1.7401 1.93 166,242
08/19/2013 1.74 1.842 1.74 1.8199 1,875
08/16/2013 1.81 2.07 1.67 1.72 49,181
08/15/2013 1.76 1.8 1.76 1.799 6,824
08/14/2013 1.6701 1.78 1.6641 1.77 23,530
08/13/2013 1.706 1.706 1.66 1.66 2,200
08/12/2013 1.68 1.73 1.66 1.66 1,600
08/09/2013 1.72 1.72 1.65 1.68 1,600
08/08/2013 1.635 1.7899 1.635 1.6801 12,700
08/07/2013 1.65 1.73 1.61 1.72 13,831
08/06/2013 1.6699 1.75 1.6699 1.72 40,167
08/05/2013 1.59 1.6699 1.59 1.6699 3,175
08/02/2013 1.6201 1.6364 1.56 1.59 6,049
08/01/2013 1.57 1.6245 1.57 1.62 12,787
07/31/2013 1.64 1.71 1.56 1.56 21,100
07/30/2013 1.62 1.63 1.56 1.59 6,300
07/29/2013 1.56 1.66 1.55 1.62 19,600
07/26/2013 1.62 1.72 1.55 1.58 46,914
07/25/2013 1.58 1.74 1.47 1.59 69,802
07/24/2013 1.45 1.719 1.45 1.5 92,265
07/23/2013 1.43 1.5 1.43 1.45 10,726
07/22/2013 1.45 1.53 1.43 1.43 11,168
07/19/2013 1.465 1.54 1.46 1.52 11,800
07/18/2013 1.45 1.61 1.44 1.46 136,565
07/17/2013 1.45 1.45 1.43 1.449 9,640
07/16/2013 1.44 1.45 1.43 1.45 24,275
07/15/2013 1.53 1.53 1.43 1.45 16,733
07/12/2013 1.465 1.53 1.46 1.53 9,290
07/11/2013 1.5201 1.5201 1.43 1.43 26,506
07/10/2013 1.43 1.59 1.43 1.53 25,879
07/09/2013 1.45 1.48 1.44 1.45 6,015
07/08/2013 1.48 1.5 1.43 1.47 41,224
07/05/2013 1.54 1.57 1.5 1.5 29,319
07/03/2013 1.6 1.61 1.52 1.54 35,621
07/02/2013 1.97 2.05 1.53 1.53 172,328
07/01/2013 1.49 2.5 1.49 1.92 907,563
06/28/2013 1.38 1.53 1.38 1.411 11,200
06/27/2013 1.45 1.45 1.37 1.38 28,404
06/26/2013 1.5 1.69 1.41 1.47 66,658
06/25/2013 1.45 1.6 1.41 1.46 58,486
06/24/2013 1.42 1.6599 1.39 1.6 24,655
06/21/2013 1.37 1.8 1.35 1.42 68,750
06/20/2013 1.4 1.42 1.4 1.42 2,100
06/19/2013 1.3601 1.435 1.3601 1.435 2,150
06/18/2013 1.42 1.54 1.41 1.42 4,350
06/17/2013 1.45 1.45 1.449 1.4499 6,000
06/14/2013 1.371 1.45 1.371 1.45 3,465
06/13/2013 1.45 1.45 1.35 1.45 11,357
06/12/2013 1.4742 1.4742 1.4742 1.4742 200
06/11/2013 1.48 1.48 1.45 1.45 2,000
06/10/2013 1.45 1.48 1.45 1.48 632
06/07/2013 1.52 1.59 1.45 1.55 12,308
06/06/2013 1.48 1.48 1.48 1.48 300
06/05/2013 1.4899 1.4899 1.46 1.46 867
06/04/2013 1.47 1.52 1.41 1.45 6,312
06/03/2013 1.5199 1.52 1.5199 1.52 2,100
05/31/2013 1.57 1.57 1.44 1.55 9,508
05/30/2013 1.486 1.59 1.48 1.59 3,404
05/29/2013 1.5499 1.5499 1.5499 1.5499 00
05/28/2013 1.5102 1.5499 1.496 1.5499 1,200
05/24/2013 1.55 1.57 1.42 1.48 17,379
05/23/2013 1.5 1.5 1.41 1.4599 2,325
05/22/2013 1.52 1.54 1.43 1.47 7,735
05/21/2013 1.51 1.55 1.36 1.55 28,272
05/20/2013 1.63 1.69 1.51 1.59 13,827
05/17/2013 1.678 1.69 1.5825 1.68 5,934
05/16/2013 1.35 1.7 1.35 1.5798 80,762
05/15/2013 1.3 1.39 1.3 1.33 9,111
05/14/2013 1.31 1.4199 1.31 1.31 11,884
05/13/2013 1.39 1.4799 1.33 1.38 4,647
05/10/2013 1.43 1.45 1.36 1.44 12,663
05/09/2013 1.429 1.85 1.36 1.37 105,260
05/08/2013 1.44 1.44 1.38 1.43 2,700
05/07/2013 1.47 1.47 1.36 1.4 7,805
05/06/2013 1.5 1.51 1.47 1.47 4,400
05/03/2013 1.5 1.57 1.42 1.51 11,800
05/02/2013 1.6599 1.6599 1.6599 1.6599 205
05/01/2013 1.65 1.67 1.65 1.67 5,305
04/30/2013 1.62 1.62 1.62 1.62 1,100
04/29/2013 1.55 1.58 1.55 1.57 3,850
04/26/2013 1.55 1.55 1.51 1.51 1,425
04/25/2013 1.525 1.66 1.39 1.56 9,101
04/24/2013 1.49 1.5 1.49 1.5 500
04/23/2013 1.35 1.69 1.35 1.3999 14,625
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 your brokers before you trade


Want to trade FX?