Quantcast

Fang Holdings Limited American Depositary Shares (Each representing Four Class A Ordinary Shares, HK$1.00 par value) Historical Stock Prices

SFUN 
$1.34
*  
unch
unch
Get SFUN Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading SFUN now
Exchange:NYSE
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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.
16:00 1.35 1.39 1.33 1.34 422,925
03/15/2019 1.39 1.425 1.34 1.34 830,757
03/14/2019 1.37 1.4 1.33 1.37 544,460
03/13/2019 1.39 1.43 1.33 1.39 1,101,376
03/12/2019 1.49 1.5 1.38 1.42 1,064,859
03/11/2019 1.49 1.51 1.46 1.49 417,275
03/08/2019 1.49 1.49 1.45 1.46 1,077,493
03/07/2019 1.59 1.59 1.45 1.54 738,242
03/06/2019 1.71 1.7792 1.46 1.62 1,001,909
03/05/2019 1.61 1.86 1.61 1.7 1,897,525
03/04/2019 1.55 1.65 1.55 1.61 782,641
03/01/2019 1.61 1.635 1.52 1.53 433,711
02/28/2019 1.59 1.6178 1.5 1.56 824,540
02/27/2019 1.6 1.61 1.525 1.56 452,587
02/26/2019 1.59 1.65 1.5 1.58 1,230,624
02/25/2019 1.57 1.67 1.54 1.59 1,424,274
02/22/2019 1.45 1.545 1.45 1.47 1,046,333
02/21/2019 1.43 1.5199 1.42 1.44 1,002,253
02/20/2019 1.47 1.51 1.43 1.43 620,271
02/19/2019 1.48 1.52 1.4 1.5 1,159,274
02/15/2019 1.35 1.56 1.35 1.51 3,040,368
02/14/2019 1.37 1.38 1.34 1.35 870,027
02/13/2019 1.42 1.42 1.35 1.38 775,032
02/12/2019 1.46 1.47 1.39 1.4 946,321
02/11/2019 1.52 1.52 1.43 1.46 375,110
02/08/2019 1.47 1.52 1.4 1.5 720,665
02/07/2019 1.52 1.55 1.47 1.48 486,202
02/06/2019 1.55 1.62 1.53 1.53 444,848
02/05/2019 1.6 1.64 1.56 1.56 297,933
02/04/2019 1.62 1.67 1.59 1.59 273,647
02/01/2019 1.67 1.7 1.61 1.61 391,556
01/31/2019 1.7 1.715 1.67 1.69 372,882
01/30/2019 1.72 1.72 1.65 1.7 372,234
01/29/2019 1.71 1.71 1.665 1.7 284,324
01/28/2019 1.68 1.74 1.64 1.71 596,094
01/25/2019 1.71 1.73 1.67 1.71 668,435
01/24/2019 1.75 1.78 1.67 1.7 846,001
01/23/2019 1.89 1.93 1.71 1.75 827,686
01/22/2019 1.82 1.95 1.785 1.89 723,307
01/18/2019 1.88 1.98 1.84 1.89 857,836
01/17/2019 1.86 1.89 1.795 1.88 462,045
01/16/2019 1.83 1.915 1.79 1.87 774,452
01/15/2019 1.84 1.9 1.78 1.83 784,932
01/14/2019 1.84 1.89 1.75 1.84 779,867
01/11/2019 1.93 1.94 1.76 1.86 1,929,891
01/10/2019 1.55 2 1.485 1.96 5,049,000
01/09/2019 1.42 1.52 1.4002 1.51 800,340
01/08/2019 1.43 1.46 1.33 1.41 865,889
01/07/2019 1.38 1.45 1.34 1.44 469,980
01/04/2019 1.38 1.4 1.36 1.37 478,657
01/03/2019 1.41 1.41 1.27 1.34 946,033
01/02/2019 1.4 1.47 1.37 1.41 583,858
12/31/2018 1.35 1.46 1.31 1.43 2,237,058
12/28/2018 1.32 1.38 1.295 1.35 1,318,791
12/27/2018 1.29 1.36 1.23 1.33 2,048,505
12/26/2018 1.34 1.37 1.25 1.32 2,761,639
12/24/2018 1.2 1.38 1.2 1.35 1,598,672
12/21/2018 1.45 1.48 1.2 1.2 9,851,902
12/20/2018 1.46 1.505 1.43 1.46 870,191
12/19/2018 1.51 1.52 1.43 1.48 957,093
12/18/2018 1.53 1.56 1.43 1.51 1,181,143
12/17/2018 1.56 1.61 1.53 1.54 935,667
*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?

Smart Portfolio