SINO

Sino-Global Shipping America, Ltd. Historical Stock Prices

$1.76
*  
0.123
7.51%
Get SINO Alerts
*Delayed - data as of Oct. 20, 2014 14:53 ET  -  Find a broker to begin trading SINO now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    SINO 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 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
14:53  1.74  1.83  1.65  1.76 164,693
10/17/2014 1.62 1.8 1.6 1.637 166,145
10/16/2014 1.52 1.67 1.52 1.64 220,286
10/15/2014 1.53 1.5528 1.46 1.53 90,735
10/14/2014 1.4601 1.6 1.4601 1.57 133,781
10/13/2014 1.55 1.55 1.453 1.46 73,884
10/10/2014 1.63 1.69 1.55 1.55 191,558
10/09/2014 1.72 1.8499 1.66 1.7 191,272
10/08/2014 1.71 1.72 1.65 1.69 129,134
10/07/2014 1.9 1.9 1.67 1.6701 182,993
10/06/2014 2.02 2.02 1.8 1.8301 238,060
10/03/2014 2.03 2.07 2.01 2.023 53,691
10/02/2014 2.1 2.13 1.96 2.01 143,310
10/01/2014 2.16 2.3399 2.09 2.14 126,465
09/30/2014 2.18 2.39 2.12 2.16 375,473
09/29/2014 2.18 2.1899 2.1 2.15 100,096
09/26/2014 2.15 2.2689 2.11 2.16 104,924
09/25/2014 2.29 2.38 2.15 2.2 214,882
09/24/2014 2.63 2.72 2.3 2.34 1,001,158
09/23/2014 2.05 2.64 1.95 2.45 2,790,288
09/22/2014 2.28 2.36 2.01 2.01 398,678
09/19/2014 2.5 2.65 2.11 2.34 1,316,851
09/18/2014 2.71 3.1 2.16 2.27 2,522,631
09/17/2014 3.39 3.6 2.66 2.82 3,029,671
09/16/2014 4.05 4.69 3.2145 3.29 30,296,500
09/15/2014 1.53 2.96 1.42 2.5105 1,427,566
09/12/2014 1.46 1.64 1.42 1.5 73,765
09/11/2014 1.44 1.46 1.37 1.46 32,314
09/10/2014 1.5311 1.5311 1.45 1.45 2,353
09/09/2014 1.51 1.51 1.44 1.45 26,810
09/08/2014 1.4214 1.59 1.4214 1.5 60,981
09/05/2014 1.445 1.5159 1.42 1.5159 25,767
09/04/2014 1.51 1.5101 1.46 1.47 37,953
09/03/2014 1.55 1.58 1.48 1.49 21,967
09/02/2014 1.67 1.67 1.58 1.58 19,447
08/29/2014 1.63 1.73 1.6195 1.68 29,212
08/28/2014 1.6008 1.63 1.6001 1.63 6,716
08/27/2014 1.53 1.64 1.53 1.63 1,949
08/26/2014 1.66 1.69 1.55 1.58 27,171
08/25/2014 1.72 1.72 1.66 1.69 8,486
08/22/2014 1.6816 1.7 1.67 1.67 7,440
08/21/2014 1.63 1.74 1.62 1.6944 6,256
08/20/2014 1.71 1.81 1.6105 1.65 47,527
08/19/2014 1.59 1.7 1.544 1.69 97,578
08/18/2014 1.48 1.6 1.47 1.577 36,622
08/15/2014 1.49 1.5 1.38 1.5 18,100
08/14/2014 1.65 1.65 1.49 1.49 40,827
08/13/2014 1.6 1.65 1.5839 1.6499 2,031
08/12/2014 1.61 1.65 1.58 1.58 29,557
08/11/2014 1.649 1.65 1.63 1.65 14,523
08/08/2014 1.61 1.65 1.61 1.6499 4,321
08/07/2014 1.71 1.71 1.63 1.6499 6,342
08/06/2014 1.6496 1.679 1.6496 1.66 8,700
08/05/2014 1.65 1.66 1.61 1.66 40,462
08/04/2014 1.7 1.7 1.658 1.6799 8,943
08/01/2014 1.63 1.745 1.63 1.72 7,548
07/31/2014 1.81 1.81 1.61 1.63 30,428
07/30/2014 1.78 1.86 1.77 1.8 31,339
07/29/2014 1.77 1.89 1.76 1.8 82,347
07/28/2014 1.76 1.85 1.75 1.78 10,765
07/25/2014 1.754 1.85 1.754 1.84 2,742
07/24/2014 1.7 1.83 1.7 1.76 18,929
07/23/2014 1.78 1.84 1.66 1.74 45,217
07/22/2014 1.69 1.86 1.68 1.72 17,058
07/21/2014 1.69 1.89 1.69 1.69 24,750
07/18/2014 1.71 1.94 1.64 1.79 59,495
07/17/2014 1.64 1.76 1.63 1.63 15,031
07/16/2014 1.7099 1.71 1.6499 1.65 8,626
07/15/2014 1.75 1.81 1.65 1.689 59,575
07/14/2014 1.77 1.93 1.68 1.68 17,130
07/11/2014 1.95 1.95 1.77 1.8 14,568
07/10/2014 1.91 2.02 1.88 1.89 11,834
07/09/2014 1.92 1.97 1.9 1.9624 5,318
07/08/2014 1.9 2.04 1.9 1.9501 11,000
07/07/2014 1.97 2.03 1.97 2.03 4,850
07/03/2014 2.007 2.03 1.95 1.96 5,347
07/02/2014 1.93 2.08 1.88 2 42,392
07/01/2014 2.03 2.05 1.88 1.92 34,195
06/30/2014 2.1 2.17 2.01 2.01 48,024
06/27/2014 2.15 2.27 2.04 2.23 41,516
06/26/2014 2.2 2.38 2.2 2.2 8,566
06/25/2014 2.35 2.36 2.22 2.22 14,953
06/24/2014 2.2 2.545 2.2 2.35 22,296
06/23/2014 2.3 2.35 2.23 2.26 4,834
06/20/2014 2.261 2.3201 2.26 2.31 6,699
06/19/2014 2.3201 2.3201 2.3201 2.3201 327
06/18/2014 2.36 2.38 2.35 2.35 6,471
06/17/2014 2.3603 2.3603 2.35 2.3501 4,287
06/16/2014 2.39 2.3999 2.39 2.3998 1,018
06/13/2014 2.42 2.42 2.25 2.41 3,204
06/12/2014 2.41 2.41 2.41 2.41 251
06/11/2014 2.2501 2.4 2.2501 2.4 2,328
06/10/2014 2.25 2.34 2.25 2.31 7,430
06/09/2014 2.34 2.34 2.25 2.2501 1,200
06/06/2014 2.32 2.4 2.32 2.34 4,069
06/05/2014 2.4299 2.4299 2.35 2.35 13,479
06/04/2014 2.42 2.42 2.4 2.4 1,006
06/03/2014 2.38 2.42 2.38 2.4 673
06/02/2014 2.3 2.3 2.3 2.3 00
05/30/2014 2.26 2.48 2.2 2.3 3,456
05/29/2014 2.351 2.44 2.25 2.27 19,876
05/28/2014 2.51 3 2.3 2.35 90,419
05/27/2014 2.51 2.51 2.51 2.51 00
05/23/2014 2.48 2.51 2.48 2.51 2,200
05/22/2014 2.49 2.49 2.19 2.48 8,654
05/21/2014 2.24 2.45 2.23 2.45 6,947
05/20/2014 2.13 2.25 2.1 2.25 26,833
05/19/2014 2.08 2.208 2.05 2.13 38,632
05/16/2014 2.09 2.09 2.09 2.09 00
05/15/2014 2.06 2.16 2.06 2.09 6,186
05/14/2014 2.1 2.27 2.07 2.07 4,253
05/13/2014 2.24 2.24 2.06 2.11 7,930
05/12/2014 2.23 2.3 2.16 2.29 2,230
05/09/2014 2.28 2.41 2.15 2.25 13,986
05/08/2014 2.345 2.345 2.345 2.345 201
05/07/2014 2.41 2.44 2.261 2.33 2,949
05/06/2014 2.38 2.558 2.26 2.4 5,600
05/05/2014 2.55 2.55 2.39 2.53 20,764
05/02/2014 2.58 2.58 2.55 2.551 1,648
05/01/2014 2.56 2.57 2.56 2.56 803
04/30/2014 2.6599 2.6895 2.5501 2.57 2,767
04/29/2014 2.56 2.66 2.56 2.56 700
04/28/2014 2.69 2.69 2.69 2.69 00
04/25/2014 2.69 2.69 2.69 2.69 00
04/24/2014 2.58 2.69 2.55 2.69 648
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
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?