SFUN

Fang Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Fang Holdings Limited SFUN NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 12.79 0.00 0.00 0.00 12.79 07:00:46
more quote information »

SFUN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.6312.9911.6312.4318,3511.169.97%
1 Month1.4916.32581.3255.5053,13511.30758.39%
3 Months1.2116.32580.89011.91123,37511.58957.02%
6 Months2.9516.32580.812.09115,1759.84333.56%
1 Year2.6416.32580.812.11206,95310.15384.47%
3 Years15.8528.450.8117.261,215,346-3.06-19.31%
5 Years38.1540.850.8123.692,434,111-25.36-66.47%

SFUN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 12.79 -0.19 -1.46% 12.96 12.99 12.63 11,945
Jul 09 2020 12.98 0.55 4.42% 12.53 12.99 12.2512 15,225
Jul 08 2020 12.43 0.07 0.57% 12.21 12.78 12.20 21,263
Jul 07 2020 12.36 0.31 2.57% 11.92 12.36 11.92 12,172
Jul 06 2020 12.05 0.52 4.51% 11.63 12.405 11.63 31,152
Jul 02 2020 11.53 0.14 1.23% 11.34 11.53 11.18 5,210
Jul 01 2020 11.39 0.06 0.53% 11.47 11.47 11.2901 6,631
Jun 30 2020 11.33 0.18 1.61% 11.12 11.34 10.88 15,653
Jun 29 2020 11.15 -0.05 -0.45% 11.28 11.68 10.64 9,219
Jun 26 2020 11.20 -1.21 -9.75% 12.37 12.50 11.00 36,677
Jun 25 2020 12.41 0.06 0.49% 12.40 13.0801 12.35 31,099
Jun 24 2020 12.35 -2.05 -14.24% 14.26 14.26 12.27 97,039
Jun 23 2020 14.40 0.69 5.03% 13.80 14.4067 13.80 10,443
Jun 22 2020 13.71 -1.47 -9.68% 15.01 15.02 13.50 23,116
Jun 19 2020 15.18 13.54 825.61% 14.15 16.3258 14.15 38,762
Jun 18 2020 1.64 0.12 7.89% 1.44 1.65 1.44 131,297
Jun 17 2020 1.52 0.14 10.14% 1.34 1.54 1.34 140,604
Jun 16 2020 1.38 -0.04 -2.82% 1.45 1.48 1.325 195,571
Jun 15 2020 1.42 -0.10 -6.58% 1.49 1.5499 1.41 176,487
See More Historical Prices »
Your Recent History
NYSE
SFUN
Fang
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200713 11:38:20