China Digital TV Holding Co. Ltd. (STV) Historical Stock Data
Historical Data
In the past 30 trading days, STV is down -0.96% a day on average. There have been 11 days where China Digital TV Holding Co. Ltd. closed green and 19 days where STV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2017-04-21 | 1.80 | 1.71 | ↓$0.09 (-5.00%) | 1.62 | 1.82 | 6.32M |
| 2017-04-20 | 1.29 | 1.27 | ↓$0.02 (-1.55%) | 1.27 | 1.29 | 232.57K |
| 2017-04-19 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.22 | 1.29 | 187.14K |
| 2017-04-18 | 1.29 | 1.27 | ↓$0.02 (-1.55%) | 1.26 | 1.29 | 73.89K |
| 2017-04-17 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.27 | 1.28 | 81.81K |
| 2017-04-13 | 1.27 | 1.27 | ↓$0.00 (-0.24%) | 1.27 | 1.29 | 13.50K |
| 2017-04-12 | 1.29 | 1.27 | ↓$0.02 (-1.55%) | 1.27 | 1.29 | 16.12K |
| 2017-04-11 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.27 | 1.28 | 28.45K |
| 2017-04-10 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.27 | 1.28 | 54.38K |
| 2017-04-07 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.27 | 1.30 | 253.22K |
| 2017-04-06 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.27 | 1.31 | 60.21K |
| 2017-04-05 | 1.29 | 1.28 | ↓$0.01 (-1.01%) | 1.27 | 1.29 | 57.41K |
| 2017-04-04 | 1.28 | 1.29 | ↑$0.01 (0.78%) | 1.27 | 1.30 | 83.25K |
| 2017-04-03 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.27 | 1.29 | 62.32K |
| 2017-03-31 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.25 | 1.29 | 38.79K |
| 2017-03-30 | 1.28 | 1.30 | ↑$0.02 (1.64%) | 1.28 | 1.33 | 63.11K |
| 2017-03-29 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.27 | 1.28 | 17.45K |
| 2017-03-28 | 1.30 | 1.28 | ↓$0.02 (-1.23%) | 1.28 | 1.30 | 4.15K |
| 2017-03-27 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.28 | 1.30 | 11.51K |
| 2017-03-24 | 1.32 | 1.27 | ↓$0.05 (-3.79%) | 1.25 | 1.32 | 131.48K |
| 2017-03-23 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.30 | 1.32 | 25.78K |
| 2017-03-22 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.30 | 1.31 | 26.16K |
| 2017-03-21 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.31 | 1.34 | 56.17K |
| 2017-03-20 | 1.36 | 1.32 | ↓$0.04 (-2.94%) | 1.32 | 1.36 | 107.90K |
| 2017-03-17 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.34 | 1.36 | 25.38K |
| 2017-03-16 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.34 | 1.39 | 36.08K |
| 2017-03-15 | 1.37 | 1.34 | ↓$0.03 (-2.04%) | 1.33 | 1.37 | 33.13K |
| 2017-03-14 | 1.40 | 1.33 | ↓$0.07 (-5.00%) | 1.33 | 1.41 | 91.62K |
| 2017-03-13 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.41 | 1.44 | 21.55K |
| 2017-03-10 | 1.48 | 1.41 | ↓$0.07 (-4.73%) | 1.40 | 1.48 | 88.40K |
Create an account or log in to view more rows.
$STV Going up
$STV buy buy buy!!
$STV Games being played here.
$STV i am trading for a better future!
$STV it can go lower
$STV shaking weak hands that’s all
$STV Like if the Hedgies are fucked
$STV just waiting to short this bad boy.
$STV very normal lol sike
$STV HERE WE GO