SFUN Historical Prices | SouFun Holdings Limited America Stock

STI

0.09%

SouFun Holdings Ltd. (SFUN)

-NYSE

26.11 0.04(0.15%) 18 May 04:01 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Nov 2010	78.91	79.94	74.26	75.80	454,800	15.46
17 Nov 2010	76.55	79.42	75.51	76.02	751,200	15.50
16 Nov 2010	82.17	84.90	75.00	76.70	1,043,200	15.64
15 Nov 2010	89.65	90.24	80.55	83.17	728,400	16.96
12 Nov 2010	92.50	93.56	88.00	88.93	308,000	18.13
11 Nov 2010	90.50	95.50	89.58	94.52	317,200	19.27
10 Nov 2010	90.73	93.50	88.08	91.85	1,288,800	18.73
9 Nov 2010	84.27	84.49	82.57	83.77	306,400	17.08
8 Nov 2010	79.00	84.49	78.50	83.00	636,400	16.93
5 Nov 2010	77.00	78.14	76.50	77.19	302,000	15.74
4 Nov 2010	76.50	79.90	75.05	76.56	464,800	15.61
3 Nov 2010	73.50	79.00	73.50	77.00	1,098,400	15.70
2 Nov 2010	73.06	74.00	72.63	73.50	477,600	14.99
1 Nov 2010	73.81	76.00	72.12	73.39	189,600	14.97
29 Oct 2010	72.56	75.87	72.27	73.50	1,263,600	14.99
28 Oct 2010	75.79	75.79	72.00	73.00	244,400	14.89
27 Oct 2010	78.05	78.35	73.00	74.20	837,600	15.13
26 Oct 2010	79.85	80.00	77.72	78.39	608,000	15.99
25 Oct 2010	81.21	82.26	78.69	80.13	579,600	16.34
22 Oct 2010	72.97	81.25	71.67	79.91	946,400	16.30
21 Oct 2010	71.13	72.47	68.91	71.00	526,400	14.48
20 Oct 2010	72.65	72.65	68.50	70.01	310,400	14.28
19 Oct 2010	71.21	72.89	69.26	71.41	483,600	14.56
18 Oct 2010	76.56	77.15	72.50	72.78	482,000	14.84
15 Oct 2010	77.00	79.05	74.51	75.33	504,000	15.36
14 Oct 2010	70.30	77.49	68.50	76.66	147,200	15.63
13 Oct 2010	64.05	71.24	63.87	69.73	1,183,600	14.22
12 Oct 2010	64.19	65.16	62.30	64.12	666,400	13.08
11 Oct 2010	64.46	64.46	63.21	63.39	216,000	12.93
8 Oct 2010	63.55	65.50	63.30	64.17	280,800	13.09
7 Oct 2010	65.80	65.80	64.19	64.52	204,000	13.16
6 Oct 2010	66.75	66.90	64.66	66.30	272,000	13.52
5 Oct 2010	63.17	68.84	62.80	66.00	1,019,600	13.46
4 Oct 2010	63.02	64.52	63.00	63.31	505,200	12.91
1 Oct 2010	65.94	67.70	65.18	65.54	340,400	13.37
30 Sep 2010	61.50	65.50	61.50	65.18	1,102,000	13.29
29 Sep 2010	65.08	65.29	61.10	61.11	2,028,000	12.46
28 Sep 2010	67.50	67.72	64.95	65.00	827,600	13.26
27 Sep 2010	70.00	71.50	67.04	67.22	144,800	13.71
24 Sep 2010	69.81	72.00	67.00	69.66	864,800	14.21
23 Sep 2010	66.00	68.57	65.50	67.08	477,200	13.68
22 Sep 2010	67.50	68.95	65.91	66.81	1,230,400	13.62
21 Sep 2010	68.23	71.58	66.63	68.07	2,094,000	13.88
20 Sep 2010	72.66	72.70	66.20	66.80	3,804,000	13.62
17 Sep 2010	67.00	74.00	63.01	73.50	13,769,600	14.99
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On SFUN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

SouFun Holdings Ltd. (SFUN)