SFUN

Fang Historical Data

SFUN Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 13.13 -0.19 -1.43% 13.30 13.30 13.0621 5,329
Aug 06 2020 13.32 0.43 3.34% 12.89 13.32 12.89 4,589
Aug 05 2020 12.89 -1.26 -8.9% 13.98 14.24 12.58 22,966
Aug 04 2020 14.15 -1.75 -11.01% 15.66 16.6999 13.85 40,499
Aug 03 2020 15.90 2.84 21.75% 13.11 15.92 13.11 33,650
Jul 31 2020 13.06 0.54 4.31% 12.55 13.4181 12.521 14,733
Jul 30 2020 12.52 -0.20 -1.57% 12.58 12.72 12.08 4,283
Jul 29 2020 12.72 0.92 7.8% 11.83 12.72 11.83 5,746
Jul 28 2020 11.80 0.24 2.08% 11.67 11.98 11.67 5,512
Jul 27 2020 11.56 0.02 0.17% 11.46 11.78 11.46 2,868
Jul 24 2020 11.54 -0.46 -3.83% 12.18 12.18 11.30 10,023
Jul 23 2020 12.00 -0.20 -1.64% 12.14 12.40 12.00 9,757
Jul 22 2020 12.20 0.00 0.0% 12.18 12.28 12.095 3,848
Jul 21 2020 12.20 0.28 2.35% 11.95 12.20 11.76 10,669
Jul 20 2020 11.92 -0.10 -0.83% 12.00 12.11 11.76 4,902
Jul 17 2020 12.02 -0.10 -0.83% 12.22 12.29 12.02 7,090
Jul 16 2020 12.12 -1.01 -7.69% 12.93 13.00 12.04 15,467
Jul 15 2020 13.13 0.53 4.21% 13.23 13.4999 13.0102 9,314
Jul 14 2020 12.60 -1.59 -11.21% 14.20 14.21 12.595 14,639
Jul 13 2020 14.19 1.40 10.95% 12.77 14.99 12.77 48,670
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 03 2020 11.53 0.00 +0.00% 11.34 11.53 11.18 0
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
Jun 12 2020 1.52 0.01 0.66% 1.55 1.55 1.45 128,748
Jun 11 2020 1.51 -0.05 -3.21% 1.47 1.53 1.41 619,674
Jun 10 2020 1.56 -0.12 -7.14% 1.69 2.26 1.54 1,727,753
Jun 09 2020 1.68 0.15 9.8% 1.55 1.68 1.46 268,722
Jun 08 2020 1.53 0.19 14.18% 1.32 1.54 1.31 160,568
Jun 05 2020 1.34 0.10 8.06% 1.25 1.39 1.23 193,836
Jun 04 2020 1.24 -0.04 -3.13% 1.34 1.41 1.18 206,919
Jun 03 2020 1.28 0.19 17.43% 1.06 1.28 1.06 148,647
Jun 02 2020 1.09 0.03 2.35% 1.09 1.09 1.05 76,450
Jun 01 2020 1.065 -0.01 -0.47% 1.04 1.0822 1.00 36,523
May 29 2020 1.07 -0.02 -1.38% 1.09 1.09 1.05 13,476
May 28 2020 1.085 -0.03 -2.25% 1.13 1.1499 1.03 43,938
May 27 2020 1.11 0.01 0.91% 1.21 1.21 1.07 68,124
May 26 2020 1.10 0.02 1.85% 1.07 1.10 1.0501 31,322
May 25 2020 1.08 0.00 +0.00% 1.15 1.18 1.055 0
May 22 2020 1.08 -0.11 -9.24% 1.15 1.18 1.055 196,534
May 21 2020 1.19 0.19 19.0% 1.03 1.42 0.99 252,256
May 20 2020 1.00 0.0699 7.52% 0.93 1.03 0.9201 148,625
May 19 2020 0.9301 -0.0026 -0.28% 0.9212 0.946199 0.9101 56,052
May 18 2020 0.9327 -0.0227 -2.38% 0.98 0.98 0.8901 91,257
May 15 2020 0.9554 -0.0146 -1.51% 0.9991 0.9991 0.95 33,353
May 14 2020 0.97 -0.02 -2.02% 0.99 1.01 0.97 70,831
May 13 2020 0.99 -0.02 -1.98% 1.00 1.01 0.9778 80,680
May 12 2020 1.01 -0.02 -2.37% 1.03 1.0469 1.01 260,023
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:20200810 22:06:10