Dark

SFUN
Fang Holdings Limited
stock NYSE

Inactive

May 17, 2022

2.80USD-7.285%(-0.22)2,472

Pre-market

0.00USD-100.000%(-3.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-17	3.0700	3.0700	2.8000	2.8000	-7.285%	2,472	0.000%
2022-05-16	3.1100	3.1700	2.9901	3.0200	+4.134%	3,787	-7.285%
2022-05-13	3.3801	3.3922	2.8250	2.9001	-14.451%	8,791	-3.452%
2022-05-12	3.4500	3.4837	3.3900	3.3900	-1.453%	149,075	-17.404%
2022-05-11	3.4900	3.4900	3.4000	3.4400	-4.444%	411,343	-18.605%
2022-05-10	3.4800	3.6000	3.4000	3.6000	+2.564%	6,234	-22.222%
2022-05-09	3.6000	3.6000	3.4700	3.5100	+0.286%	1,424	-20.228%
2022-05-05	3.5200	3.5200	3.5000	3.5000	-2.235%	402	-20.000%
2022-05-04	3.5800	3.5800	3.5800	3.5800	0.000%	123	-21.788%
2022-05-03	3.5800	3.5800	3.5800	3.5800	+2.286%	356	-21.788%
2022-05-02	3.5000	3.5000	3.5000	3.5000	-0.709%	325	-20.000%
2022-04-29	3.5200	3.5250	3.4800	3.5250	-0.983%	555	-20.567%
2022-04-28	3.5600	3.5600	3.5600	3.5600	-1.248%	233	-21.348%
2022-04-27	3.6000	3.6050	3.6000	3.6050	+4.493%	807	-22.330%
2022-04-26	3.7200	3.7200	3.4500	3.4500	-6.250%	4,570	-18.841%
2022-04-25	3.7100	3.7100	3.4500	3.6800	+4.843%	1,812	-23.913%
2022-04-22	3.5000	3.7700	3.5000	3.5100	+1.739%	8,223	-20.228%
2022-04-21	3.6000	3.6000	3.4500	3.4500	-4.164%	6,499	-18.841%
2022-04-20	3.5999	3.5999	3.5999	3.5999	+1.695%	141	-22.220%
2022-04-19	3.6000	3.6000	3.5100	3.5399	-0.843%	9,389	-20.902%
2022-04-18	3.7700	3.8800	3.5700	3.5700	-5.807%	2,042	-21.569%
2022-04-14	3.9100	3.9100	3.7901	3.7901	-2.317%	1,314	-26.123%
2022-04-13	3.7600	3.8899	3.7600	3.8800	+1.571%	1,805	-27.835%
2022-04-12	3.9300	3.9300	3.8003	3.8200	0.000%	814	-26.702%
2022-04-11	3.8200	3.8200	3.8200	3.8200	-2.302%	490	-26.702%
2022-04-08	3.9200	3.9200	3.7901	3.9100	-3.218%	2,467	-28.389%
2022-04-07	4.4200	4.4400	3.6900	4.0400	-8.029%	21,943	-30.693%
2022-04-06	3.9400	5.0600	3.9400	4.3927	+17.139%	76,311	-36.258%
2022-04-05	3.7500	3.7574	3.6800	3.7500	0.000%	1,572	-25.333%
2022-04-04	3.5600	3.7700	3.5100	3.7500	+10.947%	4,594	-25.333%
2022-04-01	3.6200	3.6842	3.3800	3.3800	-4.249%	1,409	-17.160%
2022-03-31	3.5001	3.5300	3.5001	3.5300	-5.362%	590	-20.680%
2022-03-30	3.9000	3.9000	3.5000	3.7300	-5.808%	4,349	-24.933%
2022-03-29	3.8400	3.9600	3.8400	3.9600	+4.945%	823	-29.293%
2022-03-28	3.7734	3.7734	3.7734	3.7734	-3.496%	247	-25.796%
2022-03-25	3.8750	3.9101	3.8750	3.9101	-2.248%	638	-28.391%
2022-03-24	4.0400	4.0400	3.9350	4.0000	+0.756%	4,836	-30.000%
2022-03-23	3.9700	4.0520	3.9602	3.9700	-2.193%	966	-29.471%
2022-03-22	3.9900	4.0600	3.9400	4.0590	+9.703%	11,260	-31.017%
2022-03-21	3.7000	3.9600	3.7000	3.7000	+1.373%	7,209	-24.324%
2022-03-18	3.3800	3.7000	3.3800	3.6499	+4.582%	13,273	-23.286%
2022-03-17	3.6150	3.6150	3.4200	3.4900	0.000%	871	-19.771%
2022-03-16	3.4900	3.4900	3.4900	3.4900	+1.453%	565	-19.771%
2022-03-15	3.5400	3.5400	3.4400	3.4400	-1.714%	1,036	-18.605%
2022-03-14	3.5600	3.6481	3.4000	3.5000	+0.575%	23,590	-20.000%
2022-03-11	3.4427	3.4800	3.4300	3.4800	+1.160%	1,560	-19.540%
2022-03-10	3.4000	3.4427	3.4000	3.4401	-0.575%	3,401	-18.607%
2022-03-09	3.5200	3.5200	3.4600	3.4600	+0.875%	726	-19.075%
2022-03-08	3.4800	3.5300	3.4200	3.4300	-1.437%	16,355	-18.367%
2022-03-07	3.4100	3.4800	3.4000	3.4800	+1.016%	6,080	-19.540%
2022-03-04	3.6001	3.6057	3.4450	3.4450	-1.431%	2,511	-18.723%
2022-03-03	3.7000	3.7000	3.4900	3.4950	-2.917%	3,862	-19.886%
2022-03-02	3.7900	3.7900	3.6000	3.6000	-5.759%	905	-22.222%
2022-03-01	3.8000	3.9200	3.8000	3.8200	0.000%	45,140	-26.702%
2022-02-28	3.7000	3.9165	3.7000	3.8200	+0.526%	665	-26.702%
2022-02-25	3.8000	3.8200	3.7300	3.8000	+1.877%	787	-26.316%
2022-02-24	3.5300	3.8000	3.5300	3.7300	-1.842%	2,524	-24.933%
2022-02-23	3.9100	3.9100	3.8000	3.8000	-1.554%	995	-26.316%
2022-02-22	3.8600	3.8600	3.8600	3.8600	+1.579%	383	-27.461%
2022-02-18	3.8000	3.8200	3.7900	3.8000	-2.062%	942	-26.316%
2022-02-17	3.9200	3.9200	3.8800	3.8800	-0.513%	534	-27.835%
2022-02-16	3.8900	3.9200	3.8900	3.9000	-0.256%	504	-28.205%
2022-02-15	3.9000	3.9100	3.8500	3.9100	+0.256%	905	-28.389%
2022-02-14	4.0600	4.0600	3.9000	3.9000	-6.250%	500	-28.205%
2022-02-11	4.0000	4.1600	4.0000	4.1600	-0.952%	723	-32.692%
2022-02-10	3.9600	4.2000	3.9500	4.2000	+6.870%	4,320	-33.333%
2022-02-09	3.9800	4.0000	3.7300	3.9300	-1.995%	1,419	-28.753%
2022-02-08	4.0200	4.0200	4.0100	4.0100	-3.140%	360	-30.175%
2022-02-07	4.2000	4.2300	4.1400	4.1400	+6.627%	10,460	-32.367%
2022-02-04	3.8827	3.8827	3.8827	3.8827	-1.204%	371	-27.885%
2022-02-03	3.9300	3.9300	3.9300	3.9300	+2.078%	463	-28.753%
2022-02-02	3.8500	3.9390	3.8500	3.8500	+4.620%	1,202	-27.273%
2022-02-01	4.0400	4.0400	3.6800	3.6800	-8.911%	362	-23.913%
2022-01-31	3.9100	4.0400	3.9000	4.0400	+2.278%	2,585	-30.693%
2022-01-28	3.8800	3.9500	3.8800	3.9500	+1.282%	1,029	-29.114%
2022-01-27	3.9000	3.9000	3.9000	3.9000	-0.256%	627	-28.205%
2022-01-26	3.9400	3.9400	3.8000	3.9100	-6.905%	5,109	-28.389%
2022-01-25	3.9000	4.2000	3.9000	4.2000	+6.870%	463	-33.333%
2022-01-24	3.8500	3.9300	3.8200	3.9300	-1.008%	1,821	-28.753%
2022-01-21	3.9700	3.9700	3.9700	3.9700	-1.975%	195	-29.471%
2022-01-20	3.9800	4.1500	3.9800	4.0500	0.000%	5,851	-30.864%
2022-01-19	4.2000	4.2000	4.0500	4.0500	-2.644%	303	-30.864%
2022-01-18	4.1500	4.1600	4.1500	4.1600	-2.576%	669	-32.692%
2022-01-14	4.1900	4.2700	4.1000	4.2700	+1.667%	2,149	-34.426%
2022-01-13	4.1000	4.2000	3.9000	4.2000	+7.692%	1,944	-33.333%
2022-01-12	3.8900	4.3100	3.8900	3.9000	+1.828%	2,524	-28.205%
2022-01-11	3.8600	3.8600	3.7100	3.8300	+0.789%	1,231	-26.893%
2022-01-10	3.8000	3.9300	3.7600	3.8000	0.000%	9,509	-26.316%
2022-01-06	3.9700	3.9900	3.8000	3.8000	-0.003%	969	-26.316%
2022-01-05	3.8200	3.8300	3.8001	3.8001	-0.521%	3,315	-26.318%
2022-01-04	3.9200	3.9200	3.7100	3.8200	-1.799%	3,869	-26.702%
2022-01-03	3.8900	3.8900	3.8900	3.8900	+2.100%	633	-28.021%
2021-12-31	3.6100	3.8150	3.5600	3.8100	+4.959%	3,965	-26.509%
2021-12-30	3.4300	3.7000	3.4200	3.6300	+3.714%	110,157	-22.865%
2021-12-29	3.4100	3.6300	3.4100	3.5000	+0.575%	7,024	-20.000%
2021-12-28	3.5000	3.6000	3.4800	3.4800	-0.571%	1,432	-19.540%
2021-12-27	3.4600	3.5700	3.4600	3.5000	0.000%	2,625	-20.000%
2021-12-23	3.5000	3.5001	3.3809	3.5000	+3.550%	3,959	-20.000%
2021-12-22	3.7100	3.7100	3.3800	3.3800	-6.111%	1,617	-17.160%
2021-12-21	3.6400	3.7074	3.5500	3.6000	-2.174%	1,406	-22.222%
2021-12-20	3.6800	3.7100	3.6800	3.6800	-0.809%	1,357	-23.913%
2021-12-17	3.7100	3.7100	3.7100	3.7100	-3.886%	248	-24.528%
2021-12-16	3.7500	3.8600	3.7500	3.8600	+3.209%	1,102	-27.461%
2021-12-15	3.7800	3.9499	3.7300	3.7400	-1.319%	2,750	-25.134%
2021-12-14	3.7900	3.9100	3.7900	3.7900	-2.821%	4,117	-26.121%
2021-12-13	4.0900	4.4000	3.8300	3.9000	-1.391%	3,836	-28.205%
2021-12-10	4.1800	4.1800	3.9550	3.9550	-4.699%	4,200	-29.204%
2021-12-09	4.1600	4.3500	4.0900	4.1500	-1.190%	7,976	-32.530%
2021-12-08	4.2300	4.2300	4.1700	4.2000	+3.704%	1,708	-33.333%
2021-12-07	4.0000	4.1800	3.7800	4.0500	-0.735%	8,434	-30.864%
2021-12-06	4.1400	4.1400	3.9000	4.0800	+5.699%	1,413	-31.373%
2021-12-03	4.1614	4.2134	3.8600	3.8600	-10.233%	7,779	-27.461%
2021-12-02	4.1500	4.3600	4.1500	4.3000	+2.381%	3,067	-34.884%
2021-12-01	4.5400	4.5400	4.2000	4.2000	-6.667%	7,067	-33.333%
2021-11-30	4.6310	4.6310	4.5000	4.5000	-3.355%	8,811	-37.778%
2021-11-29	4.6400	4.6800	4.6400	4.6562	-0.932%	3,146	-39.865%
2021-11-26	4.7200	4.7200	4.6016	4.7000	-2.083%	3,751	-40.426%
2021-11-24	4.7400	4.8000	4.7000	4.8000	+0.418%	2,533	-41.667%
2021-11-23	4.7700	4.8000	4.7700	4.7800	-0.417%	602	-41.423%
2021-11-22	5.2100	5.2100	4.8000	4.8000	-9.091%	4,439	-41.667%
2021-11-19	5.1593	5.2800	5.1593	5.2800	+1.832%	2,047	-46.970%
2021-11-18	5.1800	5.2500	5.0200	5.1850	-1.238%	5,401	-45.998%
2021-11-17	4.9900	5.3860	4.9600	5.2500	+5.000%	4,187	-46.667%
2021-11-16	5.3800	5.3900	5.0000	5.0000	-4.943%	6,253	-44.000%
2021-11-15	5.4200	5.4200	5.2600	5.2600	-4.710%	4,456	-46.768%
2021-11-12	5.7800	5.7998	4.6199	5.5200	-3.097%	32,121	-49.275%
2021-11-11	5.8400	5.8400	5.6964	5.6964	-2.626%	317	-50.846%
2021-11-10	5.8400	5.8593	5.8400	5.8500	+0.086%	2,513	-52.137%
2021-11-09	5.9000	5.9000	5.6600	5.8450	-2.094%	9,996	-52.096%
2021-11-08	5.8400	5.9700	5.8200	5.9700	+2.577%	1,532	-53.099%
2021-11-05	5.8500	5.8800	5.8200	5.8200	-1.266%	2,293	-51.890%
2021-11-04	5.8200	5.9990	5.8200	5.8946	+0.935%	2,213	-52.499%
2021-11-03	5.8700	5.8830	5.8400	5.8400	0.000%	2,216	-52.055%
2021-11-02	5.8300	5.9100	5.8300	5.8400	-0.171%	1,596	-52.055%
2021-11-01	5.8500	6.0000	5.8500	5.8500	+0.515%	2,340	-52.137%
2021-10-29	6.0000	6.0000	5.8200	5.8200	-2.838%	703	-51.890%
2021-10-28	5.8300	5.9900	5.8300	5.9900	+2.921%	2,338	-53.255%
2021-10-27	5.8800	5.9758	5.8200	5.8200	-2.267%	1,225	-51.890%
2021-10-26	6.0000	6.0000	5.9550	5.9550	+0.084%	1,545	-52.981%
2021-10-25	5.8100	5.9500	5.8100	5.9500	0.000%	445	-52.941%
2021-10-22	6.0900	6.0900	5.9250	5.9500	-4.647%	2,322	-52.941%
2021-10-21	5.9500	6.2400	5.8100	6.2400	+5.763%	2,870	-55.128%
2021-10-20	5.8000	5.9700	5.8000	5.9000	+3.327%	1,573	-52.542%
2021-10-19	5.9200	5.9200	5.6300	5.7100	+1.062%	2,669	-50.963%
2021-10-18	5.7900	5.8100	5.6500	5.6500	-2.670%	2,700	-50.442%
2021-10-15	6.0200	6.0200	5.8050	5.8050	-3.411%	1,918	-51.766%
2021-10-14	6.0700	6.0700	6.0100	6.0100	-1.151%	1,096	-53.411%
2021-10-13	6.0200	6.0800	5.9200	6.0800	-0.328%	3,221	-53.947%
2021-10-12	5.9200	6.1900	5.9200	6.1000	+5.717%	1,558	-54.098%
2021-10-11	6.0900	6.0900	5.7501	5.7701	-5.253%	3,707	-51.474%
2021-10-08	6.0900	6.0900	6.0900	6.0900	-0.976%	438	-54.023%
2021-10-07	6.0600	6.2200	6.0600	6.1500	+1.990%	1,828	-54.472%
2021-10-06	6.1700	6.1700	5.8900	6.0300	-4.437%	6,347	-53.566%
2021-10-05	6.3900	6.4100	6.1000	6.3100	-1.097%	3,894	-55.626%
2021-10-04	6.5000	6.5200	6.3758	6.3800	-1.085%	2,883	-56.113%
2021-10-01	6.4458	6.4500	6.4458	6.4500	+2.381%	711	-56.589%
2021-09-30	6.0900	6.3000	6.0737	6.3000	+4.651%	3,076	-55.556%
2021-09-29	6.0200	6.0900	5.9300	6.0200	-1.311%	1,148	-53.488%
2021-09-28	5.9700	6.1400	5.9700	6.1000	0.000%	2,400	-54.098%
2021-09-27	5.9400	6.1000	5.6100	6.1000	+1.498%	13,089	-54.098%
2021-09-24	6.1400	6.1700	6.0000	6.0100	-4.299%	6,217	-53.411%
2021-09-23	6.1700	6.2800	6.1700	6.2800	+1.454%	682	-55.414%
2021-09-22	6.4900	6.4900	6.1650	6.1900	-4.622%	5,477	-54.766%
2021-09-21	6.5200	6.5200	6.4900	6.4900	+1.406%	606	-56.857%
2021-09-20	6.7700	6.7700	6.3860	6.4000	-7.781%	4,169	-56.250%
2021-09-17	6.9400	6.9400	6.7500	6.9400	+3.274%	1,688	-59.654%
2021-09-16	7.0000	7.0000	6.6899	6.7200	-2.467%	2,486	-58.333%
2021-09-15	7.1918	7.1918	6.8850	6.8900	-5.616%	3,174	-59.361%
2021-09-14	7.3600	7.3700	7.3000	7.3000	-0.815%	2,960	-61.644%
2021-09-13	7.5100	7.5100	7.3600	7.3600	-1.867%	1,325	-61.957%
2021-09-10	7.4600	7.5879	7.4600	7.5000	+1.488%	2,031	-62.667%
2021-09-09	7.3600	7.4000	7.3600	7.3900	+0.408%	1,133	-62.111%
2021-09-08	7.4200	7.5500	7.2700	7.3600	-2.258%	5,122	-61.957%
2021-09-07	7.5900	7.6085	7.3919	7.5300	-1.697%	3,455	-62.815%
2021-09-03	7.9000	7.9000	7.6391	7.6600	-4.190%	4,458	-63.446%
2021-09-02	7.8500	8.0000	7.8500	7.9950	+2.763%	4,911	-64.978%
2021-09-01	7.5200	7.7800	7.5200	7.7800	+2.368%	6,258	-64.010%
2021-08-31	7.8400	7.8400	7.5100	7.6000	-1.935%	1,766	-63.158%
2021-08-30	7.9800	7.9800	7.5700	7.7500	-1.897%	6,679	-63.871%
2021-08-27	8.0700	8.0700	7.8999	7.8999	-1.128%	1,798	-64.557%
2021-08-26	8.8700	8.8700	7.9900	7.9900	-4.540%	1,857	-64.956%
2021-08-25	8.5500	8.5500	8.3700	8.3700	-2.674%	2,488	-66.547%
2021-08-24	8.1100	8.6000	7.6900	8.6000	+5.106%	22,412	-67.442%
2021-08-23	8.6000	8.6000	8.1822	8.1822	-4.858%	2,489	-65.779%
2021-08-20	8.7600	8.9153	8.6000	8.6000	-2.886%	2,003	-67.442%
2021-08-19	9.0100	9.1700	8.7200	8.8556	-3.112%	3,091	-68.382%
2021-08-18	9.1400	9.1499	8.9900	9.1400	0.000%	2,345	-69.365%
2021-08-17	8.9500	9.1400	8.9500	9.1400	+0.009%	2,081	-69.365%
2021-08-16	9.0700	9.3400	9.0700	9.1392	+0.874%	829	-69.363%
2021-08-13	9.9800	9.9800	9.0600	9.0600	-7.077%	351	-69.095%
2021-08-12	9.8100	9.9300	9.7500	9.7500	-1.515%	1,060	-71.282%
2021-08-11	9.9000	9.9000	9.9000	9.9000	+2.484%	119	-71.717%
2021-08-10	9.7900	9.7900	9.6600	9.6600	-4.071%	310	-71.014%
2021-08-09	10.0700	10.0700	10.0700	10.0700	+0.700%	288	-72.195%
2021-08-06	10.1499	10.1500	10.0000	10.0000	+0.100%	2,124	-72.000%
2021-08-04	10.0750	10.1500	9.9900	9.9900	+0.503%	2,250	-71.972%
2021-08-03	9.7473	10.5300	9.7473	9.9400	+1.844%	5,489	-71.831%
2021-08-02	8.8800	9.7600	8.8800	9.7600	+0.619%	1,326	-71.311%
2021-07-30	9.7500	9.7500	9.3750	9.7000	+0.622%	4,605	-71.134%
2021-07-29	9.5200	9.6400	9.5200	9.6400	+1.047%	847	-70.954%
2021-07-28	8.8200	9.7100	8.8100	9.5401	+8.657%	14,585	-70.650%
2021-07-27	9.0500	9.0500	8.7800	8.7800	-3.834%	1,029	-68.109%
2021-07-26	9.9000	10.0500	9.1300	9.1300	-8.333%	7,816	-69.332%
2021-07-23	10.5000	10.5000	9.9000	9.9600	-5.592%	8,236	-71.888%
2021-07-22	10.6000	10.6050	10.5400	10.5500	0.000%	879	-73.460%
2021-07-21	10.5100	10.6500	10.5100	10.5500	+0.764%	662	-73.460%
2021-07-20	10.5900	10.5900	10.4500	10.4700	-0.758%	994	-73.257%
2021-07-19	11.1300	11.1300	10.5500	10.5500	-6.554%	2,826	-73.460%
2021-07-16	11.2200	11.2900	11.2100	11.2900	-1.997%	487	-75.199%
2021-07-15	11.5200	11.5200	11.5200	11.5200	+4.065%	280	-75.694%
2021-07-14	11.4400	11.4400	11.0700	11.0700	-3.655%	1,480	-74.706%
2021-07-13	11.5350	11.5900	11.4600	11.4900	-0.948%	816	-75.631%
2021-07-12	11.5600	11.6099	11.5600	11.6000	-0.001%	2,631	-75.862%
2021-07-09	11.5900	11.6700	11.5300	11.6001	-0.939%	9,250	-75.862%
2021-07-08	11.6100	11.7100	11.5600	11.7100	-0.340%	3,266	-76.089%
2021-07-07	11.6770	11.7900	11.6200	11.7500	-0.423%	5,913	-76.170%
2021-07-06	11.8600	11.8600	11.7300	11.7999	+0.169%	4,766	-76.271%
2021-07-02	11.7800	11.7800	11.6800	11.7800	-1.174%	1,177	-76.231%
2021-07-01	11.9300	11.9300	11.9200	11.9200	+0.591%	466	-76.510%
2021-06-30	11.7300	11.8500	11.7300	11.8500	+1.282%	1,479	-76.371%
2021-06-29	11.5800	11.7000	11.5800	11.7000	+1.474%	362	-76.068%
2021-06-28	11.5301	11.6620	11.5300	11.5300	-3.109%	1,659	-75.716%
2021-06-25	11.5622	11.9200	11.5622	11.9000	+0.363%	7,385	-76.471%
2021-06-24	11.7800	11.9000	11.7800	11.8570	+0.654%	723	-76.385%
2021-06-23	11.7800	11.7800	11.7800	11.7800	+0.312%	230	-76.231%
2021-06-22	11.7900	11.7900	11.6693	11.7434	-0.311%	2,134	-76.157%
2021-06-21	11.8800	11.9122	11.7352	11.7800	-0.758%	1,202	-76.231%
2021-06-18	11.8600	11.8700	11.8600	11.8700	-0.586%	346	-76.411%
2021-06-17	11.9400	11.9400	11.9400	11.9400	+2.314%	341	-76.549%
2021-06-16	11.5327	11.6700	11.5300	11.6700	+1.214%	645	-76.007%
2021-06-15	11.5227	11.5338	11.5227	11.5300	-1.369%	1,225	-75.716%
2021-06-14	11.6300	11.7000	11.5600	11.6900	-0.848%	2,917	-76.048%
2021-06-11	11.8400	11.8400	11.7900	11.7900	+0.855%	410	-76.251%
2021-06-10	11.8400	11.8400	11.6900	11.6901	+0.001%	2,463	-76.048%
2021-06-09	11.5600	11.6999	11.5600	11.6900	+0.689%	835	-76.048%
2021-06-08	11.8800	12.0000	11.5000	11.6100	-2.025%	10,154	-75.883%
2021-06-07	11.9000	11.9000	11.7500	11.8500	-0.008%	633	-76.371%
2021-06-04	11.9000	11.9000	11.8500	11.8510	+0.014%	1,940	-76.373%
2021-06-03	11.9000	11.9700	11.8493	11.8493	-0.426%	1,990	-76.370%
2021-06-02	11.6300	11.9000	11.6299	11.9000	+1.709%	1,584	-76.471%
2021-06-01	11.7000	11.7000	11.6300	11.7000	+0.171%	1,828	-76.068%
2021-05-28	11.6100	11.6900	11.5600	11.6800	+0.603%	1,980	-76.027%
2021-05-27	11.5800	11.7000	11.5800	11.6100	-1.443%	1,283	-75.883%
2021-05-26	11.7743	11.7800	11.7700	11.7800	+1.290%	703	-76.231%
2021-05-25	11.7799	11.7800	11.6300	11.6300	-1.273%	2,420	-75.924%
2021-05-24	11.5500	11.7800	11.5500	11.7800	+1.727%	1,651	-76.231%
2021-05-21	11.6000	11.7000	11.5800	11.5800	-0.086%	512	-75.820%
2021-05-20	11.4900	11.5902	11.4900	11.5900	+0.806%	1,723	-75.841%
2021-05-19	11.5272	11.5300	11.4828	11.4973	-0.284%	1,889	-75.646%
2021-05-18	11.5391	11.5400	11.5300	11.5300	+0.963%	1,012	-75.716%
2021-05-17	11.3800	11.4200	11.3300	11.4200	0.000%	1,468	-75.482%
2021-05-14	11.5500	11.5500	11.4000	11.4200	-0.175%	642	-75.482%
2021-05-13	11.4400	11.4400	11.4400	11.4400	-0.348%	826	-75.524%
2021-05-12	11.6400	11.6400	11.4701	11.4800	-1.205%	1,907	-75.610%
2021-05-11	11.4200	11.6300	11.4200	11.6200	-0.086%	652	-75.904%
2021-05-10	11.5300	11.6400	11.5000	11.6300	+0.435%	1,008	-75.924%
2021-05-07	11.6800	11.6800	11.5796	11.5796	+0.692%	441	-75.820%
2021-05-06	11.5600	11.5600	11.4900	11.5000	-0.433%	1,662	-75.652%
2021-05-05	11.6900	11.7100	11.5100	11.5500	-1.366%	1,985	-75.758%
2021-05-04	11.6700	11.7100	11.6700	11.7100	+0.861%	671	-76.089%
2021-05-03	11.9800	11.9800	11.6100	11.6100	-1.610%	3,862	-75.883%
2021-04-30	11.6800	11.8300	11.6800	11.8000	+0.683%	1,165	-76.271%
2021-04-29	11.7000	11.7363	11.4950	11.7200	-0.170%	10,215	-76.109%
2021-04-28	11.8000	11.9199	11.6500	11.7400	+0.773%	4,107	-76.150%
2021-04-27	11.7400	11.7400	11.6500	11.6500	-0.427%	2,218	-75.966%
2021-04-26	11.6300	11.7500	11.6300	11.7000	-0.171%	1,492	-76.068%
2021-04-23	11.7300	11.7300	11.6961	11.7200	+0.085%	2,107	-76.109%
2021-04-22	11.7300	11.7300	11.6500	11.7100	-0.165%	1,344	-76.089%
2021-04-21	11.6327	11.7400	11.6197	11.7294	+0.337%	3,535	-76.128%
2021-04-20	11.6600	11.7899	11.6600	11.6900	+0.516%	2,210	-76.048%
2021-04-19	12.0817	12.0829	11.6107	11.6300	-3.245%	5,073	-75.924%
2021-04-16	12.0900	12.0900	12.0200	12.0200	-0.249%	901	-76.705%
2021-04-15	12.2500	12.4900	12.0500	12.0500	-2.011%	1,977	-76.763%
2021-04-14	12.1600	12.2973	12.1400	12.2973	+0.798%	2,817	-77.231%
2021-04-13	12.2900	12.4480	12.2000	12.2000	-0.732%	9,741	-77.049%
2021-04-12	12.3900	12.3900	12.2000	12.2900	+0.738%	880	-77.217%
2021-04-09	12.3600	12.4400	12.2000	12.2000	-0.327%	3,057	-77.049%
2021-04-08	12.4000	12.5900	12.2000	12.2400	-2.392%	17,950	-77.124%
2021-04-07	12.4000	12.5800	12.2100	12.5400	+0.320%	19,903	-77.671%
2021-04-06	12.5500	12.5500	12.4285	12.5000	-0.161%	1,313	-77.600%
2021-04-05	12.6400	12.6800	12.5201	12.5201	+0.161%	23,424	-77.636%
2021-04-01	12.4000	12.5200	12.4000	12.5000	0.000%	970	-77.600%
2021-03-31	12.5300	12.5300	12.4000	12.5000	-0.239%	1,337	-77.600%
2021-03-30	12.4600	12.5800	12.3601	12.5300	+1.130%	2,452	-77.654%
2021-03-29	12.3000	12.6200	12.3000	12.3900	+0.732%	9,630	-77.401%
2021-03-26	12.2000	12.4000	12.2000	12.3000	+0.985%	1,633	-77.236%
2021-03-25	12.4400	12.4950	12.0600	12.1800	-2.638%	6,729	-77.011%
2021-03-24	12.5000	12.6843	12.5000	12.5100	+0.080%	5,310	-77.618%
2021-03-23	12.5000	12.5000	12.4900	12.5000	+0.160%	3,960	-77.600%
2021-03-22	12.3500	12.4800	12.3500	12.4800	+0.889%	2,580	-77.564%
2021-03-19	12.4700	12.4800	12.3700	12.3700	+0.324%	1,054	-77.365%
2021-03-18	12.5800	12.7300	12.3300	12.3300	-1.360%	8,145	-77.291%
2021-03-17	12.5000	12.5400	12.4900	12.5000	-0.794%	1,318	-77.600%
2021-03-16	12.6200	12.7100	12.5200	12.6000	+0.478%	1,129	-77.778%
2021-03-15	12.7100	12.7100	12.5201	12.5400	+1.951%	3,158	-77.671%
2021-03-12	12.5400	12.5400	12.2400	12.3000	-2.226%	3,646	-77.236%
2021-03-11	12.4500	12.7000	12.4000	12.5800	+2.276%	2,329	-77.742%
2021-03-10	12.1800	12.7000	12.1800	12.3000	+1.151%	10,560	-77.236%
2021-03-09	12.3800	12.3800	12.1400	12.1600	-1.618%	5,465	-76.974%
2021-03-08	12.5000	12.7200	12.1900	12.3600	-1.199%	11,212	-77.346%
2021-03-05	13.1100	13.3800	12.4370	12.5100	-3.769%	42,892	-77.618%
2021-03-04	13.1200	13.1800	13.0000	13.0000	-0.218%	4,853	-78.462%
2021-03-03	13.0400	13.0900	12.8200	13.0284	-0.242%	7,352	-78.508%
2021-03-02	12.9900	13.4900	12.9900	13.0600	+0.153%	2,029	-78.560%
2021-03-01	13.1000	13.2200	12.9900	13.0400	-1.062%	10,546	-78.528%
2021-02-26	13.3000	13.3000	12.7600	13.1800	-0.977%	24,020	-78.756%
2021-02-25	13.3800	13.4000	13.2425	13.3100	-0.967%	7,505	-78.963%
2021-02-24	13.7800	13.7800	13.4000	13.4400	+0.977%	8,979	-79.167%
2021-02-23	13.0000	13.4700	12.7400	13.3100	+2.306%	76,731	-78.963%
2021-02-22	13.3000	13.5900	13.0000	13.0100	-3.487%	377,557	-78.478%
2021-02-19	13.2800	13.4800	13.2400	13.4800	+0.149%	6,063	-79.228%
2021-02-18	13.3800	13.4600	13.2624	13.4600	+1.355%	5,027	-79.198%
2021-02-17	13.3800	13.6000	13.2500	13.2800	-1.557%	6,857	-78.916%
2021-02-16	13.9500	14.0000	13.1000	13.4900	-3.297%	32,717	-79.244%
2021-02-12	13.5900	14.3200	13.5208	13.9500	+3.028%	20,921	-79.928%
2021-02-11	13.5900	13.6000	13.4800	13.5400	-0.147%	8,431	-79.321%
2021-02-10	13.0000	13.6000	12.8601	13.5600	+5.690%	54,916	-79.351%
2021-02-09	13.5000	13.6000	12.7900	12.8300	-5.523%	62,696	-78.176%
2021-02-08	13.4400	13.5800	13.4400	13.5800	+1.192%	5,023	-79.381%
2021-02-05	13.2800	13.4700	13.2500	13.4200	+1.283%	19,569	-79.136%
2021-02-04	13.0000	13.4000	13.0000	13.2500	+1.533%	9,002	-78.868%
2021-02-03	13.0700	13.2000	13.0500	13.0500	+0.385%	8,368	-78.544%
2021-02-02	12.6400	13.0000	12.6400	13.0000	+4.167%	27,222	-78.462%
2021-02-01	12.1500	12.5000	12.1500	12.4800	+2.379%	7,646	-77.564%
2021-01-29	12.4300	12.4300	12.0000	12.1900	-1.931%	5,639	-77.030%
2021-01-28	12.6900	12.6900	12.3400	12.4300	-1.972%	4,419	-77.474%
2021-01-27	12.6200	12.6800	12.5900	12.6800	+1.440%	1,642	-77.918%
2021-01-26	12.7000	12.7000	12.4800	12.5000	-1.264%	6,825	-77.600%
2021-01-25	12.7900	12.7900	12.6500	12.6600	-0.976%	19,767	-77.883%
2021-01-22	13.0100	13.0100	12.6000	12.7848	-2.107%	11,883	-78.099%
2021-01-21	13.2800	13.2800	13.0340	13.0600	-1.061%	2,281	-78.560%
2021-01-20	13.2400	13.2400	13.1000	13.2000	-0.302%	3,539	-78.788%
2021-01-19	13.3800	13.3800	13.1500	13.2400	-1.561%	3,416	-78.852%
2021-01-15	13.3700	13.6000	13.3100	13.4500	-0.370%	9,868	-79.182%
2021-01-14	13.6100	13.6100	13.3500	13.5000	-1.460%	7,224	-79.259%
2021-01-13	13.7400	13.7400	13.4725	13.7000	-1.297%	3,663	-79.562%
2021-01-12	13.6800	13.8900	13.5815	13.8800	+2.587%	3,047	-79.827%
2021-01-11	13.3900	13.8990	13.3900	13.5300	-0.442%	4,940	-79.305%
2021-01-08	13.0300	13.5900	13.0300	13.5900	+0.891%	1,313	-79.397%
2021-01-07	13.4700	13.4700	13.1135	13.4700	+0.149%	6,628	-79.213%
2021-01-06	13.4400	13.6000	13.4000	13.4500	+1.052%	1,685	-79.182%
2021-01-05	13.3000	13.6200	13.3000	13.3100	-0.075%	5,794	-78.963%
2021-01-04	13.3100	13.3200	13.0463	13.3200	-0.597%	9,024	-78.979%
2020-12-31	13.2500	13.6200	13.0000	13.4000	+0.515%	20,548	-79.104%
2020-12-30	13.2400	13.3450	13.2400	13.3314	+0.236%	3,421	-78.997%
2020-12-29	13.1700	13.3000	13.1700	13.3000	+2.072%	5,872	-78.947%
2020-12-28	13.2100	13.2439	13.0300	13.0300	-1.363%	2,986	-78.511%
2020-12-24	13.2300	13.2400	13.0621	13.2100	+0.380%	9,528	-78.804%
2020-12-23	13.0400	13.1600	13.0300	13.1600	+1.075%	1,352	-78.723%
2020-12-22	13.3900	13.4254	13.0100	13.0200	-2.836%	7,944	-78.495%
2020-12-21	13.5600	13.5600	13.3800	13.4000	-1.253%	7,443	-79.104%
2020-12-18	13.5000	13.5700	13.5000	13.5700	+0.296%	8,739	-79.366%
2020-12-17	13.6000	13.7700	13.5300	13.5300	-0.661%	1,488	-79.305%
2020-12-16	13.6200	13.8000	13.5435	13.6200	-0.945%	6,226	-79.442%
2020-12-15	13.7200	13.7700	13.4000	13.7500	+0.659%	10,392	-79.636%
2020-12-14	13.8000	13.8000	13.6600	13.6600	-0.943%	2,660	-79.502%
2020-12-11	13.6800	13.8400	13.6800	13.7900	+0.291%	5,020	-79.695%
2020-12-10	13.5900	13.8500	13.3800	13.7500	+0.659%	14,111	-79.636%
2020-12-09	13.6500	13.8150	13.6400	13.6600	-1.585%	14,809	-79.502%
2020-12-08	13.8600	13.9900	13.5635	13.8800	+0.726%	16,494	-79.827%
2020-12-07	13.8500	13.9000	13.5400	13.7800	-1.431%	19,360	-79.681%
2020-12-04	13.8500	14.0000	13.8200	13.9800	+1.525%	27,353	-79.971%
2020-12-03	13.9100	13.9100	13.7700	13.7700	-0.935%	16,281	-79.666%
2020-12-02	13.7500	13.9100	13.5000	13.9000	+0.216%	32,399	-79.856%
2020-12-01	13.9000	13.9900	13.5400	13.8700	-0.929%	40,393	-79.813%
2020-11-30	13.9100	14.0000	12.8400	14.0000	+14.472%	163,522	-80.000%
2020-11-27	11.2000	12.6000	11.2000	12.2301	+10.880%	24,659	-77.106%
2020-11-25	11.0000	11.5000	10.8600	11.0300	+1.472%	71,577	-74.615%
2020-11-24	10.9800	11.0000	10.6900	10.8700	-0.549%	10,739	-74.241%
2020-11-23	10.8000	10.9800	10.6900	10.9300	+1.391%	15,840	-74.382%

.dark-mode .WCbmZk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WCbmZk{ color: #333333; background-color: white; border: 2px solid #333333; }SFUNFang Holdings Limitedstock NYSE

SFUN
Fang Holdings Limited
stock NYSE