SFUN

Fang Historical Data

SFUN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 13.45 -0.05 -0.37% 13.37 13.60 13.31 9,868
Jan 14 2021 13.50 -0.20 -1.46% 13.61 13.61 13.35 7,224
Jan 13 2021 13.70 -0.18 -1.3% 13.74 13.74 13.4725 3,663
Jan 12 2021 13.88 0.35 2.59% 13.68 13.89 13.5815 3,047
Jan 11 2021 13.53 -0.06 -0.44% 13.39 13.899 13.16 4,940
Jan 08 2021 13.59 0.12 0.89% 13.38 13.59 13.03 1,313
Jan 07 2021 13.47 0.02 0.15% 13.47 13.47 13.1135 6,628
Jan 06 2021 13.45 0.14 1.05% 13.44 13.60 13.40 1,685
Jan 05 2021 13.31 -0.01 -0.08% 13.30 13.82 13.30 5,794
Jan 04 2021 13.32 -0.08 -0.6% 13.31 13.32 13.0463 9,024
Jan 01 2021 13.40 0.00 +0.00% 13.25 13.62 13.00 0
Dec 31 2020 13.40 0.07 0.51% 13.25 13.62 13.00 20,548
Dec 30 2020 13.3314 0.03 0.24% 13.24 13.59 13.24 3,421
Dec 29 2020 13.30 0.27 2.07% 13.17 13.30 13.17 5,872
Dec 28 2020 13.03 -0.18 -1.36% 13.21 13.2439 13.03 2,986
Dec 25 2020 13.21 0.00 +0.00% 13.23 13.25 13.0621 0
Dec 24 2020 13.21 0.00 +0.00% 13.23 13.25 13.0621 0
Dec 24 2020 13.21 0.05 0.38% 13.23 13.25 13.0621 9,528
Dec 23 2020 13.16 0.14 1.08% 13.07 13.16 13.03 1,352
Dec 22 2020 13.02 -0.38 -2.84% 13.39 13.4254 13.01 7,944
Dec 21 2020 13.40 -0.17 -1.25% 13.56 13.56 13.38 7,443
Dec 18 2020 13.57 0.04 0.3% 13.50 13.57 13.50 8,739
Dec 17 2020 13.53 -0.09 -0.66% 13.60 13.77 13.53 1,488
Dec 16 2020 13.62 -0.13 -0.95% 13.62 13.80 13.5435 6,226
Dec 15 2020 13.75 0.09 0.66% 13.72 13.77 13.40 10,392
Dec 14 2020 13.66 -0.13 -0.94% 13.80 13.80 13.66 2,660
Dec 11 2020 13.79 0.04 0.29% 13.68 13.84 13.68 5,020
Dec 10 2020 13.75 -0.13 -0.94% 13.59 13.85 13.38 14,111
Dec 09 2020 13.88 0.00 0.0% 13.88 13.88 13.88 0
Dec 08 2020 13.88 0.10 0.73% 13.70 13.99 13.5635 16,494
Dec 07 2020 13.78 -0.20 -1.43% 13.85 13.90 13.54 19,360
Dec 04 2020 13.98 0.21 1.53% 13.85 14.00 13.82 27,268
Dec 03 2020 13.77 -0.13 -0.94% 13.91 13.91 13.77 16,281
Dec 02 2020 13.90 0.03 0.22% 13.75 13.91 13.50 32,399
Dec 01 2020 13.87 -0.13 -0.93% 13.90 13.99 13.54 39,165
Nov 30 2020 14.00 1.77 14.47% 13.91 14.00 12.84 163,521
Nov 27 2020 12.2301 0.00 +0.00% 11.20 12.60 11.20 0
Nov 27 2020 12.2301 1.20 10.88% 11.20 12.60 11.20 24,659
Nov 26 2020 11.03 0.00 +0.00% 11.00 11.50 10.86 0
Nov 25 2020 11.03 0.16 1.47% 11.00 11.50 10.86 71,572
Nov 24 2020 10.87 -0.06 -0.55% 10.98 11.00 10.69 10,739
Nov 23 2020 10.93 0.15 1.39% 10.80 10.98 10.69 15,740
Nov 20 2020 10.78 0.31 2.96% 10.44 11.26 10.42 39,202
Nov 19 2020 10.47 0.21 2.0% 10.25 10.54 10.15 53,306
Nov 18 2020 10.265 0.15 1.43% 10.10 10.4748 10.10 32,312
Nov 17 2020 10.12 -0.11 -1.08% 10.25 10.36 9.925 10,017
Nov 16 2020 10.23 0.03 0.29% 10.32 10.44 10.23 7,290
Nov 13 2020 10.20 -0.08 -0.78% 9.94 10.2999 9.77 39,206
Nov 12 2020 10.28 -0.07 -0.68% 10.31 10.4899 10.25 10,753
Nov 11 2020 10.35 0.14 1.37% 10.27 10.50 10.27 7,273
Nov 10 2020 10.21 0.05 0.49% 10.20 10.39 10.20 4,917
Nov 09 2020 10.1601 -0.18 -1.74% 10.38 10.48 10.1401 6,714
Nov 06 2020 10.3397 0.00 0.0% 10.30 10.4928 10.05 6,297
Nov 05 2020 10.34 0.32 3.19% 10.09 10.39 9.90 8,361
Nov 04 2020 10.02 0.06 0.6% 9.94 10.15 9.94 3,991
Nov 03 2020 9.96 0.06 0.61% 10.10 10.1984 9.90 4,842
Nov 02 2020 9.90 -0.04 -0.4% 10.00 10.26 9.90 8,289
Oct 30 2020 9.94 0.00 +0.00% 10.08 10.1662 9.845 0
Oct 30 2020 9.94 -0.09 -0.9% 10.08 10.1662 9.845 16,222
Oct 29 2020 10.03 0.09 0.91% 9.90 10.65 9.90 5,939
Oct 28 2020 9.94 -0.06 -0.6% 10.08 10.13 9.90 15,588
Oct 27 2020 10.00 -0.20 -1.96% 10.10 10.16 9.94 18,407
Oct 26 2020 10.20 -0.17 -1.64% 10.39 10.47 10.01 17,674
Oct 23 2020 10.37 0.22 2.17% 10.35 10.64 10.29 15,082
Oct 22 2020 10.15 -0.06 -0.59% 10.31 10.55 10.15 15,882
Oct 21 2020 10.21 -0.19 -1.83% 10.50 10.77 10.21 13,107
Oct 20 2020 10.40 0.10 0.97% 10.49 10.49 10.35 10,738
Oct 19 2020 10.30 -0.12 -1.15% 10.60 10.79 10.30 24,991
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:20210117 02:58:29