Fang Holdings Ltd (SFUN) Historical Stock Data
2.80 ↑0.00 (0.00%)
As of May 16, 2022, 10:51am EST.
Historical Data
In the past 30 trading days, SFUN is down -1.58% a day on average. There have been 14 days where Fang Holdings Ltd closed green and 16 days where SFUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 3.07 | 2.80 | ↓$0.27 (-8.79%) | 2.80 | 3.07 | 2.47K |
| 2022-05-16 | 3.11 | 3.02 | ↓$0.09 (-2.89%) | 2.99 | 3.17 | 3.79K |
| 2022-05-13 | 3.38 | 2.90 | ↓$0.48 (-14.20%) | 2.89 | 3.55 | 8.79K |
| 2022-05-12 | 3.45 | 3.39 | ↓$0.06 (-1.74%) | 3.39 | 3.48 | 149.08K |
| 2022-05-11 | 3.49 | 3.44 | ↓$0.05 (-1.43%) | 3.40 | 3.49 | 878 |
| 2022-05-10 | 3.48 | 3.60 | ↑$0.12 (3.45%) | 3.40 | 3.60 | 6.23K |
| 2022-05-09 | 3.60 | 3.51 | ↓$0.09 (-2.50%) | 3.47 | 3.60 | 1.42K |
| 2022-05-06 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.50 | 3.50 | 2 |
| 2022-05-05 | 3.52 | 3.50 | ↓$0.02 (-0.57%) | 3.50 | 3.52 | 402 |
| 2022-05-04 | 3.58 | 3.58 | ↑$0.00 (0.00%) | 3.58 | 3.58 | 123 |
| 2022-05-03 | 3.58 | 3.58 | ↑$0.00 (0.00%) | 3.49 | 3.58 | 356 |
| 2022-05-02 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.49 | 3.50 | 325 |
| 2022-04-29 | 3.52 | 3.53 | ↑$0.00 (0.14%) | 3.50 | 3.53 | 555 |
| 2022-04-28 | 3.56 | 3.56 | ↑$0.00 (0.00%) | 3.56 | 3.56 | 233 |
| 2022-04-27 | 3.60 | 3.61 | ↑$0.00 (0.14%) | 3.60 | 3.61 | 807 |
| 2022-04-26 | 3.72 | 3.45 | ↓$0.27 (-7.26%) | 3.45 | 3.72 | 4.57K |
| 2022-04-25 | 3.71 | 3.68 | ↓$0.03 (-0.81%) | 3.45 | 3.71 | 1.81K |
| 2022-04-22 | 3.50 | 3.51 | ↑$0.01 (0.29%) | 3.50 | 3.77 | 8.22K |
| 2022-04-21 | 3.60 | 3.45 | ↓$0.15 (-4.17%) | 3.45 | 3.60 | 6.50K |
| 2022-04-20 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.60 | 3.60 | 141 |
| 2022-04-19 | 3.60 | 3.54 | ↓$0.06 (-1.67%) | 3.51 | 3.60 | 9.39K |
| 2022-04-18 | 3.77 | 3.57 | ↓$0.20 (-5.31%) | 3.57 | 3.88 | 2.04K |
| 2022-04-14 | 3.91 | 3.79 | ↓$0.12 (-3.07%) | 3.79 | 3.91 | 1.31K |
| 2022-04-13 | 3.76 | 3.88 | ↑$0.12 (3.19%) | 3.67 | 3.89 | 1.81K |
| 2022-04-12 | 3.93 | 3.82 | ↓$0.11 (-2.80%) | 3.80 | 3.93 | 814 |
| 2022-04-11 | 3.82 | 3.82 | ↑$0.00 (0.00%) | 3.82 | 3.82 | 490 |
| 2022-04-08 | 3.92 | 3.91 | ↓$0.01 (-0.26%) | 3.86 | 4.04 | 2.47K |
| 2022-04-07 | 4.42 | 4.04 | ↓$0.38 (-8.60%) | 3.69 | 4.42 | 21.94K |
| 2022-04-06 | 3.94 | 4.39 | ↑$0.45 (11.49%) | 3.94 | 5.06 | 75.85K |
| 2022-04-05 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.68 | 3.83 | 1.51K |
Create an account or log in to view more rows.
$SFUN I can wait.
$SFUN the bulls in here
$SFUN Who’s still buying calls?
$SFUN jeez
$SFUN gets me every time lol
$SFUN is being added
$SFUN love when bulls come out
$SFUN still waiting to short this. Next Tuesday feels right for some reason
$SFUN already bouncing back.
$SFUN CHUG CHUG CHUG