SINO

Sino-Global Shipping America, Ltd. Historical Stock Prices

$1.48
*  
unch
unch
Get SINO Alerts
*Delayed - data as of May 5, 2015 10:07 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 04-MAY-2014 TO 04-MAY-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.
10:07  1.52 N/A N/A  1.48 0
05/04/2015 1.501 1.563 1.48 1.48 2,465
05/01/2015 1.53 1.54 1.504 1.54 4,730
04/30/2015 1.51 1.52 1.49 1.51 3,287
04/29/2015 1.52 1.6095 1.45 1.54 19,661
04/28/2015 1.59 1.593 1.5001 1.58 17,949
04/27/2015 1.55 1.68 1.5 1.58 107,849
04/24/2015 1.44 1.6117 1.44 1.52 119,761
04/23/2015 1.4 1.45 1.4 1.45 23,743
04/22/2015 1.4504 1.4504 1.4 1.4 19,296
04/21/2015 1.418 1.45 1.4 1.41 5,475
04/20/2015 1.46 1.46 1.425 1.43 14,995
04/17/2015 1.4 1.47 1.4 1.45 33,266
04/16/2015 1.4 1.48 1.4 1.42 18,220
04/15/2015 1.41 1.479 1.38 1.43 57,262
04/14/2015 1.5 1.55 1.41 1.43 102,619
04/13/2015 1.45 1.73 1.45 1.53 281,356
04/10/2015 1.44 1.45 1.4 1.41 30,554
04/09/2015 1.45 1.48 1.39 1.41 10,945
04/08/2015 1.45 1.48 1.41 1.47 13,863
04/07/2015 1.44 1.46 1.37 1.45 38,440
04/06/2015 1.46 1.4799 1.41 1.41 23,959
04/02/2015 1.3501 1.47 1.3501 1.44 12,388
04/01/2015 1.44 1.4401 1.33 1.35 95,670
03/31/2015 1.42 1.47 1.41 1.44 42,874
03/30/2015 1.48 1.49 1.41 1.41 44,911
03/27/2015 1.48 1.5 1.47 1.5 9,377
03/26/2015 1.5 1.5 1.48 1.49 15,692
03/25/2015 1.56 1.57 1.5 1.5 39,264
03/24/2015 1.51 1.53 1.5 1.53 9,330
03/23/2015 1.54 1.56 1.5 1.54 11,720
03/20/2015 1.507 1.54 1.47 1.5 13,195
03/19/2015 1.48 1.54 1.47 1.48 7,641
03/18/2015 1.54 1.54 1.45 1.49 19,421
03/17/2015 1.48 1.55 1.47 1.47 19,240
03/16/2015 1.536 1.56 1.5 1.51 30,001
03/13/2015 1.56 1.56 1.5 1.55 10,876
03/12/2015 1.58 1.58 1.51 1.51 19,680
03/11/2015 1.6 1.6 1.51 1.58 23,927
03/10/2015 1.51 1.58 1.5001 1.56 9,477
03/09/2015 1.62 1.62 1.5196 1.557 15,592
03/06/2015 1.62 1.62 1.53 1.58 23,031
03/05/2015 1.56 1.629 1.56 1.57 43,580
03/04/2015 1.5 1.58 1.45 1.5 42,057
03/03/2015 1.5 1.58 1.5 1.52 12,990
03/02/2015 1.51 1.57 1.51 1.5403 39,688
02/27/2015 1.51 1.51 1.47 1.48 19,517
02/26/2015 1.5 1.52 1.47 1.49 12,150
02/25/2015 1.46 1.51 1.46 1.51 17,499
02/24/2015 1.49 1.51 1.46 1.4916 26,295
02/23/2015 1.5256 1.5256 1.46 1.46 10,136
02/20/2015 1.54 1.54 1.45 1.5 48,498
02/19/2015 1.53 1.555 1.4507 1.51 24,061
02/18/2015 1.57 1.57 1.48 1.48 10,500
02/17/2015 1.54 1.591 1.51 1.53 7,986
02/13/2015 1.5 1.57 1.4509 1.5 55,678
02/12/2015 1.56 1.56 1.45 1.5 34,919
02/11/2015 1.49 1.63 1.47 1.55 73,956
02/10/2015 1.72 1.72 1.48 1.52 83,258
02/09/2015 1.65 1.68 1.65 1.66 5,131
02/06/2015 1.67 1.6974 1.6532 1.668 5,905
02/05/2015 1.67 1.7199 1.66 1.69 31,491
02/04/2015 1.71 1.7299 1.6477 1.69 12,357
02/03/2015 1.66 1.7368 1.57 1.68 74,942
02/02/2015 1.55 1.64 1.54 1.62 30,791
01/30/2015 1.65 1.65 1.55 1.55 48,146
01/29/2015 1.5893 1.64 1.5801 1.63 7,090
01/28/2015 1.59 1.63 1.58 1.61 26,872
01/27/2015 1.6 1.7 1.55 1.6 70,658
01/26/2015 1.49 1.7761 1.49 1.68 214,608
01/23/2015 1.551 1.592 1.55 1.55 2,730
01/22/2015 1.5 1.59 1.5 1.55 14,766
01/21/2015 1.62 1.62 1.45 1.53 22,587
01/20/2015 1.49 1.67 1.48 1.52 42,768
01/16/2015 1.62 1.62 1.5 1.51 22,480
01/15/2015 1.531 1.5705 1.53 1.55 20,970
01/14/2015 1.55 1.6 1.53 1.56 15,249
01/13/2015 1.7 1.7 1.53 1.54 37,340
01/12/2015 1.65 1.7 1.6263 1.6464 68,624
01/09/2015 1.65 1.65 1.59 1.59 2,984
01/08/2015 1.54 1.74 1.54 1.62 113,063
01/07/2015 1.5084 1.57 1.5001 1.55 28,556
01/06/2015 1.54 1.5448 1.5 1.5001 13,200
01/05/2015 1.51 1.5599 1.49 1.5064 18,588
01/02/2015 1.58 1.58 1.5 1.5 16,643
12/31/2014 1.5 1.6 1.46 1.58 61,348
12/30/2014 1.58 1.58 1.48 1.49 14,470
12/29/2014 1.62 1.62 1.45 1.55 63,537
12/26/2014 1.61 1.61 1.56 1.58 24,834
12/24/2014 1.61 1.61 1.52 1.57 8,873
12/23/2014 1.55 1.67 1.53 1.61 78,421
12/22/2014 1.52 1.52 1.49 1.51 9,980
12/19/2014 1.46 1.5136 1.42 1.49 17,000
12/18/2014 1.54 1.55 1.44 1.48 122,237
12/17/2014 1.54 1.55 1.4848 1.5432 28,005
12/16/2014 1.68 1.68 1.48 1.55 93,648
12/15/2014 1.64 1.75 1.64 1.6596 35,388
12/12/2014 1.64 1.68 1.64 1.66 14,341
12/11/2014 1.64 1.71 1.63 1.64 80,434
12/10/2014 1.641 1.6808 1.64 1.65 24,751
12/09/2014 1.62 1.68 1.62 1.66 11,528
12/08/2014 1.7 1.72 1.6 1.612 66,965
12/05/2014 1.7101 1.7239 1.7 1.7 17,261
12/04/2014 1.7 1.79 1.7 1.7299 26,262
12/03/2014 1.72 1.78 1.7 1.72 44,481
12/02/2014 1.75 1.75 1.7 1.71 50,864
12/01/2014 1.75 1.8174 1.7 1.75 76,339
11/28/2014 1.86 1.89 1.74 1.75 92,773
11/26/2014 1.83 1.86 1.83 1.85 29,931
11/25/2014 1.84 1.85 1.8276 1.83 23,435
11/24/2014 1.81 1.91 1.78 1.79 132,441
11/21/2014 1.89 2.07 1.87 1.95 303,761
11/20/2014 1.8 1.8799 1.8 1.87 41,659
11/19/2014 1.81 1.9 1.7774 1.85 103,883
11/18/2014 1.75 1.87 1.75 1.83 119,013
11/17/2014 1.72 1.84 1.7 1.793 96,736
11/14/2014 1.65 1.84 1.61 1.75 189,858
11/13/2014 1.83 1.88 1.8 1.808 98,150
11/12/2014 2.05 2.05 1.7 1.81 508,089
11/11/2014 2.11 2.11 1.96 2.02 165,419
11/10/2014 2.21 2.21 2.01 2.059 253,506
11/07/2014 2.18 2.27 2.11 2.16 348,169
11/06/2014 1.93 2.25 1.9 2.14 717,511
11/05/2014 2.15 2.2 1.86 1.9 397,841
11/04/2014 1.87 2.21 1.83 2.08 712,037
11/03/2014 1.79 1.95 1.7261 1.87 113,851
10/31/2014 1.76 1.8099 1.72 1.77 43,949
10/30/2014 1.84 1.84 1.74 1.78 73,942
10/29/2014 1.89 1.89 1.82 1.82 48,624
10/28/2014 1.83 1.9 1.825 1.85 100,930
10/27/2014 1.82 1.8852 1.82 1.83 70,520
10/24/2014 1.85 1.9 1.82 1.82 145,378
10/23/2014 1.85 1.95 1.82 1.82 110,357
10/22/2014 2 2.051 1.84 1.86 215,553
10/21/2014 1.73 2.09 1.73 2.04 810,959
10/20/2014 1.74 1.83 1.65 1.73 182,322
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
*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?