Singapore markets open in 7 hours 47 minutes

SINA Corporation (SINA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.84+0.11 (+0.26%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 202042.7742.9142.6842.8442.84460,300
22 Oct 202042.6742.8842.6742.7342.73563,500
21 Oct 202042.6342.9542.6242.8042.80919,100
20 Oct 202042.6542.6642.6042.6142.61814,500
19 Oct 202042.6342.6942.5642.6242.62818,100
16 Oct 202042.6042.6742.5742.6042.60677,900
15 Oct 202042.5842.6642.5542.5542.55667,000
14 Oct 202042.6542.6842.5442.6242.62758,700
13 Oct 202042.6542.7242.5642.6242.62676,000
12 Oct 202042.6542.8542.5942.6542.65563,500
09 Oct 202042.6242.6642.5042.5642.56486,800
08 Oct 202042.7042.7042.5442.6242.62459,200
07 Oct 202042.6742.7542.5342.7042.70380,500
06 Oct 202042.5042.7842.4742.6842.68782,400
05 Oct 202042.4042.5242.4042.5042.501,957,100
02 Oct 202042.5042.5142.2242.4742.47987,200
01 Oct 202042.6042.7442.4942.5842.581,178,300
30 Sep 202042.5342.7542.5342.6142.611,037,300
29 Sep 202042.7042.8242.5042.5242.521,418,800
28 Sep 202042.4542.9442.2042.5542.553,385,100
25 Sep 202040.2640.3340.0240.1940.19694,100
24 Sep 202039.9240.5639.9040.4640.46679,800
23 Sep 202040.3040.4439.8639.9739.971,500,400
22 Sep 202040.4040.4340.0540.2440.24384,900
21 Sep 202040.2040.5139.9240.2440.24394,000
18 Sep 202040.5140.5140.1540.2740.271,874,100
17 Sep 202040.2540.5940.1940.4740.47398,400
16 Sep 202040.4040.6140.2340.4940.49548,000
15 Sep 202040.3940.5040.1040.4140.41336,300
14 Sep 202040.1940.4540.0740.0740.07622,000
11 Sep 202040.0540.4539.8139.8939.89671,300
10 Sep 202040.1240.2139.8039.8439.84579,100
09 Sep 202040.0740.2439.7539.9439.94635,400
08 Sep 202039.5640.2639.2639.7839.78658,600
04 Sep 202040.0640.1739.1339.8339.83977,400
03 Sep 202040.3140.3939.7039.8339.83972,400
02 Sep 202040.8341.0940.1040.4440.44617,100
01 Sep 202040.8141.0340.4740.7540.75662,900
31 Aug 202040.5040.9540.1940.6940.691,546,400
28 Aug 202040.6441.1140.2541.0941.09854,000
27 Aug 202041.0141.0740.3640.5140.51405,400
26 Aug 202040.9941.1740.8141.0041.00588,800
25 Aug 202040.7741.0440.1441.0241.02728,300
24 Aug 202040.1540.9140.0640.8240.82748,800
21 Aug 202039.9040.4639.7340.0340.03696,800
20 Aug 202039.6139.8939.5739.8239.82358,000
19 Aug 202039.8739.9639.5439.5839.58504,100
18 Aug 202039.8940.1239.7540.0240.02652,600
17 Aug 202039.2739.8739.2339.7439.74691,600
14 Aug 202039.6739.8739.2639.6039.60620,200
13 Aug 202040.2040.2039.6439.6939.69540,500
12 Aug 202040.0040.2039.8040.1540.15880,400
11 Aug 202040.1340.1339.7039.7639.76776,300
10 Aug 202040.0340.3239.8439.9539.95689,600
07 Aug 202040.0740.3739.8240.0240.02920,900
06 Aug 202040.2040.5339.8240.4140.41794,300
05 Aug 202040.6040.6840.0440.2140.21880,000
04 Aug 202040.2440.5440.1640.4040.40706,800
03 Aug 202040.4040.6340.2040.2440.24746,100
31 Jul 202039.9640.3939.7240.3540.35449,900
30 Jul 202039.8140.1439.5439.9639.96823,000
29 Jul 202040.2540.5139.9340.1440.14745,100
28 Jul 202039.6440.5639.6140.1140.11660,000
27 Jul 202039.9940.2339.7240.0540.05311,700
24 Jul 202039.4040.1439.1040.0240.02566,800
23 Jul 202040.3440.3439.7039.7439.74916,100
22 Jul 202040.6340.7440.1240.3440.34480,900
21 Jul 202040.3841.2640.3540.7540.75941,000
20 Jul 202040.3540.5840.0240.4540.45717,600
17 Jul 202040.2340.4640.0940.3140.31706,300
16 Jul 202039.6640.5039.4840.3540.351,224,800
15 Jul 202040.2640.3039.7339.9539.95893,800
14 Jul 202039.8840.2339.2039.9839.981,372,200
13 Jul 202040.4440.6839.5639.6839.681,385,800
10 Jul 202040.1040.5040.0040.4040.40535,400
09 Jul 202040.2640.4839.9740.2040.20804,300
08 Jul 202040.3540.7540.0240.2740.27980,900
07 Jul 202040.1840.5039.8740.1040.101,255,800
06 Jul 202040.3640.6338.9340.5440.542,412,100
02 Jul 202035.7036.9735.5236.6736.67457,900
01 Jul 202036.0436.0635.1035.2535.25271,800
30 Jun 202035.7336.1335.4135.9135.91622,200
29 Jun 202035.0136.0234.6835.9135.91522,100
26 Jun 202035.1735.6735.0635.1135.11539,700
25 Jun 202035.6835.9235.1135.5735.57334,000
24 Jun 202035.1736.0834.9235.8335.83667,600
23 Jun 202035.8235.8834.6735.2235.22842,900
22 Jun 202035.8036.1335.0435.7435.74574,800
19 Jun 202036.0036.6235.7935.9035.90846,300
18 Jun 202035.5536.2035.3435.8235.82852,400
17 Jun 202035.1636.3435.0235.8135.81884,400
16 Jun 202035.0035.8234.2535.1435.14911,800
15 Jun 202033.9134.8733.8034.6534.65510,700
12 Jun 202033.9434.6233.8334.4734.47909,600
11 Jun 202033.6034.1433.5833.6233.62663,800
10 Jun 202034.5535.1234.0434.8734.87547,400
09 Jun 202034.3834.6433.3434.3534.35801,400
08 Jun 202034.6534.9333.8734.8434.84890,600
05 Jun 202033.9734.7833.8034.2934.29496,300
04 Jun 202033.0234.2132.9633.3233.32485,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...