Sino-Global Shipping (NQ: SINO )

3.600 USD -0.030 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 3.530 3.610 3.410 3.600 332,222 -0.03(-0.83%)
Jun 17, 2021 3.680 3.760 3.550 3.630 265,679 -0.08(-2.16%)
Jun 16, 2021 3.580 3.770 3.530 3.710 285,486 +0.14(+3.92%)
Jun 15, 2021 3.850 3.910 3.550 3.570 332,754 -0.34(-8.70%)
Jun 14, 2021 3.880 3.990 3.770 3.910 378,976 +0.12(+3.17%)
Jun 11, 2021 3.680 3.900 3.660 3.790 301,687 +0.13(+3.55%)
Jun 10, 2021 4.030 4.124 3.630 3.660 453,511 -0.37(-9.18%)
Jun 09, 2021 3.600 4.250 3.550 4.030 953,009 +0.40(+11.02%)
Jun 08, 2021 3.710 3.770 3.510 3.630 308,018 -0.05(-1.36%)
Jun 07, 2021 3.600 3.719 3.505 3.680 303,533 +0.09(+2.51%)
Jun 04, 2021 3.460 3.640 3.400 3.590 196,760 +0.14(+4.06%)
Jun 03, 2021 3.620 3.655 3.430 3.450 396,388 -0.15(-4.17%)
Jun 02, 2021 3.770 3.890 3.600 3.600 314,381 -0.20(-5.26%)
Jun 01, 2021 3.810 3.900 3.520 3.800 394,221 +0.06(+1.60%)
May 28, 2021 3.470 3.990 3.470 3.740 612,542 +0.26(+7.47%)
May 27, 2021 3.560 3.630 3.400 3.480 342,786 -0.12(-3.33%)
May 26, 2021 3.310 3.650 3.310 3.600 783,621 +0.33(+10.09%)
May 25, 2021 3.350 3.500 3.170 3.270 411,768 -0.08(-2.39%)
May 24, 2021 3.640 3.710 3.320 3.350 329,912 -0.29(-7.97%)
May 21, 2021 3.590 3.700 3.500 3.640 246,244 +0.04(+1.11%)
May 20, 2021 3.530 3.670 3.470 3.600 166,689 +0.05(+1.41%)
May 19, 2021 3.600 3.750 3.460 3.550 253,441 -0.24(-6.33%)
May 18, 2021 3.820 3.874 3.700 3.790 268,996 -0.11(-2.82%)
May 17, 2021 3.410 3.920 3.380 3.900 556,090 +0.43(+12.39%)
May 14, 2021 3.380 3.560 3.360 3.470 303,479 +0.21(+6.44%)
May 13, 2021 3.690 3.810 3.250 3.260 661,550 -0.46(-12.37%)
May 12, 2021 3.860 3.900 3.620 3.720 135,444 -0.17(-4.37%)
May 11, 2021 3.510 3.920 3.510 3.890 238,068 +0.09(+2.37%)
May 10, 2021 4.100 4.100 3.750 3.800 242,859 -0.30(-7.32%)
May 07, 2021 4.090 4.270 3.980 4.100 361,786 +0.20(+5.13%)
May 06, 2021 4.190 4.280 3.750 3.900 379,966 -0.30(-7.14%)
May 05, 2021 4.300 4.400 4.150 4.200 230,914 -0.10(-2.33%)
May 04, 2021 4.620 4.630 4.160 4.300 580,958 -0.35(-7.53%)
May 03, 2021 4.810 4.900 4.600 4.650 997,632 -0.09(-1.90%)
Apr 30, 2021 4.580 4.800 4.555 4.740 532,900 +0.12(+2.60%)
Apr 29, 2021 4.570 4.700 4.440 4.620 326,544 +0.03(+0.65%)
Apr 28, 2021 4.510 4.600 4.400 4.590 223,792 +0.12(+2.68%)
Apr 27, 2021 4.910 5.000 4.450 4.470 424,500 -0.33(-6.88%)
Apr 26, 2021 4.710 4.970 4.710 4.800 772,209 +0.14(+3.00%)
Apr 23, 2021 4.500 4.832 4.380 4.660 1,078,900 +0.12(+2.64%)
Apr 22, 2021 4.560 5.060 4.520 4.540 1,342,260 +0.03(+0.67%)
Apr 21, 2021 4.230 4.580 3.930 4.510 493,887 +0.30(+7.13%)
Apr 20, 2021 4.350 4.680 4.110 4.210 1,523,323 -0.16(-3.66%)
Apr 19, 2021 4.770 4.820 4.260 4.370 678,193 -0.59(-11.90%)
Apr 16, 2021 4.800 5.000 4.660 4.960 307,500 +0.13(+2.69%)
Apr 15, 2021 5.310 5.430 4.700 4.830 677,204 -0.35(-6.76%)
Apr 14, 2021 5.090 5.360 5.080 5.180 636,651 +0.11(+2.17%)
Apr 13, 2021 5.470 5.530 4.990 5.070 968,884 -0.38(-6.97%)
Apr 12, 2021 5.900 5.950 5.350 5.450 745,696 -0.44(-7.47%)
Apr 09, 2021 6.020 6.090 5.785 5.890 282,100 -0.23(-3.76%)
Apr 08, 2021 5.820 6.140 5.740 6.120 372,512 +0.28(+4.79%)
Apr 07, 2021 6.500 6.550 5.720 5.840 1,511,076 -0.34(-5.50%)
Apr 06, 2021 6.270 6.430 6.010 6.180 524,283 -0.11(-1.75%)
Apr 05, 2021 6.520 6.680 6.130 6.290 1,054,744 -0.26(-3.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.